FAS Finance & Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	1.20	1.20	1.20	1.20	1.20	12.15%	273,739
Feb 9, 2026	1.07	1.07	1.05	1.07	1.07	10.31%	984,539
Feb 8, 2026	0.93	0.97	0.87	0.97	0.97	10.23%	1,412,058
Feb 5, 2026	0.88	0.88	0.72	0.88	0.88	10.00%	1,666,583
Feb 3, 2026	0.80	0.80	0.75	0.80	0.80	9.59%	1,859,745
Feb 2, 2026	0.72	0.73	0.72	0.73	0.73	10.61%	469,114
Feb 1, 2026	0.56	0.68	0.56	0.66	0.66	6.45%	1,325,978
Jan 29, 2026	0.62	0.62	0.62	0.62	0.62	-10.14%	157,862
Jan 28, 2026	0.69	0.77	0.69	0.69	0.69	-10.39%	1,882,117
Jan 27, 2026	0.78	0.84	0.76	0.77	0.77	-9.41%	701,103
Jan 26, 2026	1.00	1.00	0.85	0.85	0.85	-9.57%	1,254,021
Jan 25, 2026	0.90	0.96	0.78	0.94	0.94	8.05%	2,133,796
Jan 22, 2026	0.87	0.87	0.86	0.87	0.87	10.13%	145,820
Jan 21, 2026	0.79	0.79	0.78	0.79	0.79	9.72%	867,301
Jan 20, 2026	0.66	0.72	0.66	0.72	0.72	10.77%	655,356
Jan 19, 2026	0.63	0.65	0.62	0.65	0.65	10.17%	836,416
Jan 18, 2026	0.56	0.62	0.51	0.59	0.59	5.36%	984,291
Jan 15, 2026	0.56	0.56	0.56	0.56	0.56	9.80%	422,432
Jan 14, 2026	0.45	0.51	0.45	0.51	0.51	10.87%	559,928
Jan 13, 2026	0.41	0.46	0.41	0.46	0.46	9.52%	1,783,013
Jan 12, 2026	0.41	0.49	0.41	0.42	0.42	-8.70%	1,589,090
Jan 11, 2026	0.46	0.46	0.46	0.46	0.46	-9.80%	341,807
Jan 8, 2026	0.51	0.52	0.51	0.51	0.51	-10.53%	141,241
Jan 7, 2026	0.57	0.57	0.57	0.57	0.57	-9.52%	374,259
Jan 6, 2026	0.63	0.64	0.63	0.63	0.63	-10.00%	1,024,749
Jan 5, 2026	0.75	0.75	0.68	0.70	0.70	-5.41%	378,284
Jan 4, 2026	0.70	0.74	0.70	0.74	0.74	7.25%	939,820
Jan 1, 2026	0.70	0.71	0.64	0.69	0.69	1.47%	551,637
Dec 30, 2025	0.65	0.71	0.64	0.68	0.68	-2.86%	1,124,274
Dec 29, 2025	0.70	0.70	0.67	0.70	0.70	4.48%	292,062
Dec 28, 2025	0.66	0.71	0.65	0.67	0.67	1.52%	285,168
Dec 24, 2025	0.71	0.72	0.65	0.66	0.66	-8.33%	2,001,070
Dec 23, 2025	0.80	0.85	0.72	0.72	0.72	-8.86%	1,241,225
Dec 22, 2025	0.74	0.79	0.74	0.79	0.79	9.72%	675,184
Dec 21, 2025	0.67	0.73	0.66	0.72	0.72	5.88%	478,870
Dec 18, 2025	0.71	0.71	0.67	0.68	0.68	-	570,172
Dec 17, 2025	0.72	0.72	0.68	0.68	0.68	-2.86%	244,460
Dec 15, 2025	0.75	0.77	0.67	0.70	0.70	-4.11%	447,153
Dec 14, 2025	0.85	0.85	0.73	0.73	0.73	-9.88%	680,879
Dec 11, 2025	0.81	0.93	0.79	0.81	0.81	-5.81%	959,595
Dec 10, 2025	0.82	0.86	0.80	0.86	0.86	10.26%	653,743
Dec 9, 2025	0.78	0.81	0.67	0.78	0.78	5.41%	2,196,187
Dec 8, 2025	0.74	0.89	0.73	0.74	0.74	-8.64%	4,352,018
Dec 7, 2025	0.81	0.81	0.81	0.81	0.81	-10.00%	181,091
Dec 4, 2025	0.90	0.90	0.90	0.90	0.90	-10.00%	81,110
Dec 3, 2025	1.00	1.00	1.00	1.00	1.00	-9.09%	188,697
Dec 2, 2025	1.10	1.10	1.10	1.10	1.10	-8.33%	47,675
Dec 1, 2025	1.20	1.20	1.20	1.20	1.20	-7.69%	15,511
Nov 30, 2025	1.30	1.40	1.30	1.30	1.30	-7.14%	81,207
Nov 27, 2025	1.40	1.60	1.40	1.40	1.40	-6.67%	370,236