Fullshare Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	0.42	0.46	0.42	0.46	0.46	3.41%	104,000
Jul 14, 2026	0.42	0.44	0.42	0.44	0.44	1.15%	127,000
Jul 13, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Jul 10, 2026	0.44	0.44	0.44	0.44	0.44	-3.33%	4,000
Jul 9, 2026	0.40	0.45	0.40	0.45	0.45	11.11%	76,000
Jul 8, 2026	0.40	0.44	0.40	0.41	0.41	-4.71%	836,000
Jul 7, 2026	0.46	0.46	0.43	0.43	0.43	-8.60%	154,000
Jul 6, 2026	0.47	0.53	0.46	0.47	0.47	-1.06%	808,000
Jul 3, 2026	0.43	0.47	0.42	0.47	0.47	9.30%	509,758
Jul 2, 2026	0.42	0.43	0.42	0.43	0.43	2.38%	176,100
Jun 30, 2026	0.46	0.46	0.42	0.42	0.42	-8.70%	496,000
Jun 29, 2026	0.46	0.48	0.46	0.46	0.46	-8.00%	432,800
Jun 26, 2026	0.56	0.56	0.50	0.50	0.50	-9.09%	340,000
Jun 25, 2026	0.53	0.70	0.52	0.55	0.55	-3.51%	1,144,100
Jun 24, 2026	0.59	0.65	0.54	0.57	0.57	-3.39%	168,100
Jun 23, 2026	0.67	0.67	0.59	0.59	0.59	-15.71%	240,200
Jun 22, 2026	0.89	0.89	0.65	0.70	0.70	-21.35%	834,750
Jun 18, 2026	1.38	1.38	0.89	0.89	0.89	-35.51%	2,902,350
Mar 31, 2026	1.32	1.49	1.28	1.38	1.38	9.52%	3,634,500
Mar 30, 2026	1.38	1.43	1.26	1.26	1.26	-9.35%	2,512,000
Mar 27, 2026	1.28	1.44	1.28	1.39	1.39	6.92%	2,992,500
Mar 26, 2026	1.30	1.39	1.28	1.30	1.30	-0.76%	3,044,000
Mar 25, 2026	1.37	1.40	1.27	1.31	1.31	1.55%	2,383,000
Mar 24, 2026	1.29	1.39	1.28	1.29	1.29	-2.27%	2,341,250
Mar 23, 2026	1.33	1.33	1.25	1.32	1.32	-0.75%	2,331,300
Mar 20, 2026	1.18	1.33	1.18	1.33	1.33	7.26%	2,576,000
Mar 19, 2026	1.38	1.42	1.24	1.24	1.24	-13.29%	2,580,900
Mar 18, 2026	1.42	1.49	1.41	1.43	1.43	2.88%	2,179,050
Mar 17, 2026	1.28	1.41	1.28	1.39	1.39	7.75%	2,829,358
Mar 16, 2026	1.32	1.36	1.27	1.29	1.29	-4.44%	2,672,000
Mar 13, 2026	1.40	1.42	1.33	1.35	1.35	-3.57%	2,280,100
Mar 12, 2026	1.38	1.52	1.27	1.40	1.40	8.53%	3,175,000
Mar 11, 2026	1.29	1.37	1.27	1.29	1.29	3.20%	2,584,000
Mar 10, 2026	1.23	1.41	1.23	1.25	1.25	-2.34%	2,568,000
Mar 9, 2026	1.14	1.31	1.13	1.28	1.28	7.56%	3,205,000
Mar 6, 2026	1.23	1.32	1.18	1.19	1.19	-2.46%	2,836,200
Mar 5, 2026	1.13	1.22	1.13	1.22	1.22	7.96%	2,800,800
Mar 4, 2026	1.06	1.16	1.06	1.13	1.13	4.63%	4,024,000
Mar 3, 2026	1.11	1.21	1.07	1.08	1.08	2.86%	4,829,000
Mar 2, 2026	1.18	1.18	1.05	1.05	1.05	-11.02%	3,132,000
Feb 27, 2026	1.31	1.31	1.11	1.18	1.18	-15.11%	4,012,000
Feb 26, 2026	1.20	1.39	1.16	1.39	1.39	15.83%	4,582,000
Feb 25, 2026	1.21	1.40	1.16	1.20	1.20	-0.83%	4,580,000