Fountain Set (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	0.68	0.69	0.64	0.67	0.67	-1.47%	586,000
Jun 17, 2026	0.66	0.68	0.65	0.68	0.68	3.03%	116,000
Jun 16, 2026	0.66	0.67	0.64	0.66	0.66	-	116,000
Jun 15, 2026	0.67	0.68	0.64	0.66	0.66	-1.49%	618,000
Jun 12, 2026	0.66	0.67	0.64	0.67	0.67	-	192,000
Jun 11, 2026	0.68	0.68	0.65	0.67	0.67	2.60%	450,000
Jun 10, 2026	0.70	0.72	0.69	0.71	0.65	-	200,000
Jun 9, 2026	0.72	0.73	0.69	0.71	0.65	-1.39%	406,000
Jun 8, 2026	0.70	0.72	0.68	0.72	0.66	1.41%	446,000
Jun 5, 2026	0.69	0.71	0.69	0.71	0.65	-	104,000
Jun 4, 2026	0.71	0.71	0.71	0.71	0.65	-	-
Jun 3, 2026	0.70	0.71	0.69	0.71	0.65	-	32,000
Jun 2, 2026	0.70	0.71	0.69	0.71	0.65	-1.39%	372,000
Jun 1, 2026	0.72	0.72	0.71	0.72	0.66	-	12,000
May 29, 2026	0.73	0.73	0.71	0.72	0.66	-1.37%	1,280,000
May 28, 2026	0.71	0.73	0.71	0.73	0.67	-	96,000
May 27, 2026	0.72	0.73	0.71	0.73	0.67	-	612,000
May 26, 2026	0.73	0.73	0.71	0.73	0.67	-	16,000
May 22, 2026	0.72	0.73	0.70	0.73	0.67	2.82%	264,000
May 21, 2026	0.71	0.72	0.70	0.71	0.65	-1.39%	66,000
May 20, 2026	0.72	0.72	0.72	0.72	0.66	-	-
May 19, 2026	0.71	0.72	0.71	0.72	0.66	-1.37%	160,000
May 18, 2026	0.71	0.73	0.70	0.73	0.67	-	232,000
May 15, 2026	0.71	0.73	0.71	0.73	0.67	-	76,000
May 14, 2026	0.73	0.73	0.71	0.73	0.67	-	22,000
May 13, 2026	0.71	0.73	0.70	0.73	0.67	-	144,000
May 12, 2026	0.71	0.74	0.70	0.73	0.67	-	96,000
May 11, 2026	0.71	0.73	0.70	0.73	0.67	-	116,000
May 8, 2026	0.71	0.73	0.71	0.73	0.67	-	164,000
May 7, 2026	0.74	0.74	0.71	0.73	0.67	1.39%	16,000
May 6, 2026	0.72	0.72	0.72	0.72	0.66	-	362,000
May 5, 2026	0.72	0.72	0.72	0.72	0.66	-	-
May 4, 2026	0.70	0.72	0.69	0.72	0.66	-	90,000
Apr 30, 2026	0.71	0.72	0.69	0.72	0.66	-	18,000
Apr 29, 2026	0.71	0.72	0.69	0.72	0.66	-	28,000
Apr 28, 2026	0.71	0.72	0.69	0.72	0.66	-	38,000
Apr 27, 2026	0.71	0.72	0.68	0.72	0.66	-	30,000
Apr 24, 2026	0.70	0.72	0.68	0.72	0.66	1.41%	96,000
Apr 23, 2026	0.70	0.71	0.68	0.71	0.65	-	28,000
Apr 22, 2026	0.71	0.71	0.71	0.71	0.65	-	-
Apr 21, 2026	0.69	0.71	0.69	0.71	0.65	-	36,000
Apr 20, 2026	0.70	0.71	0.69	0.71	0.65	-	14,000
Apr 17, 2026	0.71	0.71	0.71	0.71	0.65	-	-
Apr 16, 2026	0.71	0.71	0.70	0.71	0.65	-	148,000
Apr 15, 2026	0.71	0.71	0.70	0.71	0.65	-	38,000
Apr 14, 2026	0.70	0.71	0.70	0.71	0.65	1.43%	488,000
Apr 13, 2026	0.72	0.72	0.70	0.70	0.64	-1.41%	540,000
Apr 10, 2026	0.71	0.71	0.70	0.71	0.65	-	134,000
Apr 9, 2026	0.71	0.72	0.70	0.71	0.65	-	144,000
Apr 8, 2026	0.72	0.72	0.68	0.71	0.65	1.43%	498,000