Fullshare Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.25	0.27	0.24	0.25	0.25	2.04%	308,000
Sep 22, 2026	0.25	0.28	0.25	0.25	0.25	-	204,400
Sep 21, 2026	0.25	0.25	0.24	0.25	0.25	-1.21%	310,200
Sep 18, 2026	0.25	0.27	0.25	0.25	0.25	-0.40%	232,100
Sep 17, 2026	0.25	0.27	0.25	0.25	0.25	-0.40%	308,000
Sep 16, 2026	0.26	0.27	0.25	0.25	0.25	-1.96%	176,200
Sep 15, 2026	0.26	0.26	0.24	0.26	0.26	-1.92%	144,000
Sep 14, 2026	0.29	0.29	0.25	0.26	0.26	-5.45%	1,028,000
Sep 11, 2026	0.29	0.29	0.27	0.28	0.28	-8.33%	380,150
Sep 10, 2026	0.29	0.30	0.28	0.30	0.30	-3.23%	501,000
Sep 9, 2026	0.31	0.35	0.27	0.31	0.31	-	408,000
Sep 8, 2026	0.33	0.33	0.27	0.31	0.31	-7.46%	352,100
Sep 7, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	116,000
Sep 4, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	168,000
Sep 3, 2026	0.34	0.34	0.34	0.34	0.34	-	32,000
Sep 2, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	46,800
Sep 1, 2026	0.35	0.35	0.35	0.35	0.35	-	8,800
Aug 31, 2026	0.35	0.35	0.35	0.35	0.35	-	80,000
Aug 28, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	52,000
Aug 27, 2026	0.34	0.34	0.34	0.34	0.34	-	45,500
Aug 26, 2026	0.39	0.39	0.34	0.34	0.34	1.49%	290,000
Aug 25, 2026	0.36	0.37	0.34	0.34	0.34	-8.22%	352,000
Aug 24, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	44,000
Aug 21, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	48,000
Aug 20, 2026	0.37	0.37	0.37	0.37	0.37	-	40,200
Aug 19, 2026	0.37	0.37	0.36	0.37	0.37	-	126,100
Aug 18, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	84,000
Aug 17, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	516,000
Aug 14, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	20,000
Aug 13, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	252,000
Aug 12, 2026	0.40	0.40	0.40	0.41	0.41	2.50%	64,200
Aug 11, 2026	0.38	0.38	0.38	0.40	0.40	-2.44%	4,000
Aug 10, 2026	0.41	0.41	0.41	0.41	0.41	-1.20%	8,000
Aug 7, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	68,100
Aug 6, 2026	0.42	0.43	0.42	0.42	0.42	-1.18%	60,000
Aug 5, 2026	0.43	0.44	0.43	0.43	0.43	-3.41%	132,000
Aug 4, 2026	0.44	0.44	0.44	0.44	0.44	-	41,050
Aug 3, 2026	0.40	0.44	0.40	0.44	0.44	12.82%	28,000
Jul 31, 2026	0.39	0.39	0.39	0.39	0.39	-2.50%	12,000
Jul 30, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Jul 29, 2026	0.39	0.39	0.39	0.40	0.40	-	7,000
Jul 28, 2026	0.40	0.40	0.40	0.40	0.40	-4.76%	44,000
Jul 27, 2026	0.34	0.42	0.34	0.42	0.42	-	53,200
Jul 24, 2026	0.42	0.42	0.42	0.42	0.42	-	4,900
Jul 23, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	-
Jul 22, 2026	0.41	0.43	0.40	0.43	0.43	-1.16%	176,000
Jul 21, 2026	0.41	0.43	0.41	0.43	0.43	-1.15%	54,000
Jul 20, 2026	0.41	0.44	0.41	0.44	0.44	-4.40%	64,000
Jul 17, 2026	0.46	0.46	0.46	0.46	0.46	-	-
Jul 16, 2026	0.46	0.49	0.45	0.46	0.46	-	600,000