Fountain Set (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.71	0.73	0.70	0.73	0.73	-	116,000
May 8, 2026	0.71	0.73	0.71	0.73	0.73	-	164,000
May 7, 2026	0.74	0.74	0.71	0.73	0.73	1.39%	16,000
May 6, 2026	0.72	0.72	0.72	0.72	0.72	-	362,000
May 5, 2026	0.72	0.72	0.72	0.72	0.72	-	-
May 4, 2026	0.70	0.72	0.69	0.72	0.72	-	90,000
Apr 30, 2026	0.71	0.72	0.69	0.72	0.72	-	18,000
Apr 29, 2026	0.71	0.72	0.69	0.72	0.72	-	28,000
Apr 28, 2026	0.71	0.72	0.69	0.72	0.72	-	38,000
Apr 27, 2026	0.71	0.72	0.68	0.72	0.72	-	30,000
Apr 24, 2026	0.70	0.72	0.68	0.72	0.72	1.41%	96,000
Apr 23, 2026	0.70	0.71	0.68	0.71	0.71	-	28,000
Apr 22, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 21, 2026	0.69	0.71	0.69	0.71	0.71	-	36,000
Apr 20, 2026	0.70	0.71	0.69	0.71	0.71	-	14,000
Apr 17, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 16, 2026	0.71	0.71	0.70	0.71	0.71	-	148,000
Apr 15, 2026	0.71	0.71	0.70	0.71	0.71	-	38,000
Apr 14, 2026	0.70	0.71	0.70	0.71	0.71	1.43%	488,000
Apr 13, 2026	0.72	0.72	0.70	0.70	0.70	-1.41%	540,000
Apr 10, 2026	0.71	0.71	0.70	0.71	0.71	-	134,000
Apr 9, 2026	0.71	0.72	0.70	0.71	0.71	-	144,000
Apr 8, 2026	0.72	0.72	0.68	0.71	0.71	1.43%	498,000
Apr 2, 2026	0.72	0.72	0.70	0.70	0.70	-	322,000
Apr 1, 2026	0.68	0.70	0.67	0.70	0.70	2.94%	464,000
Mar 31, 2026	0.67	0.68	0.67	0.68	0.68	-	288,000
Mar 30, 2026	0.68	0.69	0.67	0.68	0.68	-	158,000
Mar 27, 2026	0.69	0.69	0.67	0.68	0.68	-	100,000
Mar 26, 2026	0.68	0.68	0.67	0.68	0.68	-	110,000
Mar 25, 2026	0.68	0.68	0.67	0.68	0.68	-	90,000
Mar 24, 2026	0.65	0.68	0.65	0.68	0.68	-	540,000
Mar 23, 2026	0.66	0.68	0.65	0.68	0.68	1.49%	1,876,000
Mar 20, 2026	0.68	0.70	0.67	0.67	0.67	1.52%	1,768,000
Mar 19, 2026	0.65	0.66	0.64	0.66	0.66	1.54%	368,000
Mar 18, 2026	0.67	0.67	0.65	0.65	0.65	-1.52%	1,014,000
Mar 17, 2026	0.65	0.66	0.65	0.66	0.66	1.54%	1,140,000
Mar 16, 2026	0.65	0.65	0.63	0.65	0.65	-	170,000
Mar 13, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Mar 12, 2026	0.65	0.65	0.65	0.65	0.65	-1.52%	66,000
Mar 11, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	304,000
Mar 10, 2026	0.65	0.65	0.65	0.65	0.65	-	174,000
Mar 9, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	24,000
Mar 6, 2026	0.65	0.68	0.65	0.66	0.66	-	194,000
Mar 5, 2026	0.68	0.68	0.66	0.66	0.66	-2.94%	360,000
Mar 4, 2026	0.68	0.69	0.67	0.68	0.68	3.03%	652,000
Mar 3, 2026	0.67	0.67	0.64	0.66	0.66	-	106,000
Mar 2, 2026	0.65	0.66	0.65	0.66	0.66	-	196,000
Feb 27, 2026	0.66	0.66	0.66	0.66	0.66	-	-
Feb 26, 2026	0.67	0.67	0.66	0.66	0.66	-2.94%	186,000
Feb 25, 2026	0.68	0.69	0.65	0.68	0.68	-	60,000