Fourlis Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	4.64	4.80	4.60	4.60	4.60	-2.75%	94,697
May 15, 2026	4.64	4.78	4.64	4.73	4.73	0.32%	34,501
May 14, 2026	4.66	4.74	4.65	4.72	4.72	0.53%	25,689
May 13, 2026	4.73	4.84	4.65	4.69	4.69	-1.47%	54,087
May 12, 2026	4.76	4.77	4.61	4.76	4.76	0.11%	56,126
May 11, 2026	4.71	4.78	4.70	4.76	4.76	-0.11%	21,203
May 8, 2026	4.82	4.82	4.68	4.76	4.76	-0.83%	37,583
May 7, 2026	4.80	4.84	4.75	4.80	4.80	-	30,870
May 6, 2026	4.75	4.87	4.75	4.80	4.80	1.05%	56,142
May 5, 2026	4.60	4.77	4.60	4.75	4.75	3.04%	47,836
May 4, 2026	4.65	4.69	4.58	4.61	4.61	1.54%	34,698
Apr 30, 2026	4.58	4.63	4.54	4.54	4.54	-1.94%	26,319
Apr 29, 2026	4.65	4.66	4.56	4.63	4.63	-0.86%	29,625
Apr 28, 2026	4.75	4.80	4.65	4.67	4.67	-2.71%	28,591
Apr 27, 2026	4.72	4.85	4.72	4.80	4.80	1.27%	48,115
Apr 24, 2026	4.78	4.78	4.72	4.74	4.74	-0.73%	20,910
Apr 23, 2026	4.85	4.85	4.73	4.78	4.78	0.32%	27,813
Apr 22, 2026	4.92	4.93	4.76	4.76	4.76	-3.25%	45,850
Apr 21, 2026	4.91	4.97	4.83	4.92	4.92	0.20%	51,530
Apr 20, 2026	4.85	4.92	4.81	4.91	4.91	-1.01%	25,635
Apr 17, 2026	4.78	4.96	4.78	4.96	4.96	3.33%	82,346
Apr 16, 2026	4.77	4.98	4.76	4.80	4.80	-	142,858
Apr 15, 2026	4.62	4.81	4.62	4.80	4.80	4.12%	102,606
Apr 14, 2026	4.44	4.66	4.44	4.61	4.61	3.83%	90,835
Apr 9, 2026	4.52	4.57	4.44	4.44	4.44	-3.37%	22,236
Apr 8, 2026	4.50	4.60	4.46	4.60	4.60	5.63%	96,009
Apr 7, 2026	4.36	4.37	4.30	4.35	4.35	-0.11%	160,507
Apr 2, 2026	4.42	4.47	4.35	4.36	4.36	-3.97%	118,995
Apr 1, 2026	4.48	4.60	4.40	4.54	4.54	3.30%	212,005
Mar 31, 2026	4.43	4.47	4.39	4.39	4.39	-0.90%	78,644
Mar 30, 2026	4.34	4.47	4.30	4.43	4.43	2.07%	116,599
Mar 27, 2026	4.41	4.41	4.29	4.34	4.34	-2.36%	226,177
Mar 26, 2026	4.34	4.45	4.32	4.45	4.45	2.54%	160,374
Mar 24, 2026	4.40	4.40	4.32	4.34	4.34	-1.37%	397,277
Mar 23, 2026	4.27	4.40	4.26	4.40	4.40	0.34%	227,553
Mar 20, 2026	4.38	4.45	4.31	4.38	4.38	1.15%	434,391
Mar 19, 2026	4.34	4.41	4.31	4.33	4.33	-3.46%	382,377
Mar 18, 2026	4.60	4.61	4.49	4.49	4.49	-0.55%	112,846
Mar 17, 2026	4.56	4.61	4.51	4.51	4.51	-1.31%	66,658
Mar 16, 2026	4.58	4.61	4.52	4.57	4.57	0.33%	85,197
Mar 13, 2026	4.40	4.61	4.38	4.56	4.56	3.41%	123,710
Mar 12, 2026	4.39	4.46	4.35	4.41	4.41	0.46%	70,275
Mar 11, 2026	4.34	4.42	4.32	4.39	4.39	1.04%	57,510
Mar 10, 2026	4.34	4.35	4.31	4.34	4.34	2.00%	83,378
Mar 9, 2026	4.35	4.35	4.18	4.26	4.26	-2.18%	461,582
Mar 6, 2026	4.42	4.42	4.34	4.35	4.35	-1.69%	1,198,142
Mar 5, 2026	4.35	4.43	4.31	4.43	4.43	1.14%	358,060
Mar 4, 2026	4.18	4.38	4.18	4.38	4.38	2.82%	164,087
Mar 3, 2026	4.33	4.33	4.14	4.26	4.26	-3.51%	413,502
Mar 2, 2026	4.34	4.50	4.34	4.41	4.41	-3.40%	212,575