Financial Street Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.13	2.21	2.13	2.17	2.17	2.36%	304,000
Mar 26, 2026	2.13	2.14	2.10	2.12	2.12	-0.47%	146,000
Mar 25, 2026	2.10	2.13	2.10	2.13	2.13	2.40%	176,000
Mar 24, 2026	2.09	2.11	2.08	2.08	2.08	-	204,000
Mar 23, 2026	2.17	2.17	2.08	2.08	2.08	-4.15%	322,250
Mar 20, 2026	2.19	2.19	2.15	2.17	2.17	-0.91%	104,000
Mar 19, 2026	2.21	2.21	2.19	2.19	2.19	-1.35%	146,000
Mar 18, 2026	2.24	2.24	2.20	2.22	2.22	-0.89%	168,000
Mar 17, 2026	2.23	2.24	2.22	2.24	2.24	0.45%	18,000
Mar 16, 2026	2.23	2.23	2.22	2.23	2.23	-	65,000
Mar 13, 2026	2.23	2.24	2.21	2.23	2.23	0.45%	74,000
Mar 12, 2026	2.23	2.23	2.20	2.22	2.22	-0.45%	112,000
Mar 11, 2026	2.23	2.25	2.23	2.23	2.23	-0.45%	93,000
Mar 10, 2026	2.25	2.26	2.24	2.24	2.24	-0.44%	70,000
Mar 9, 2026	2.24	2.26	2.20	2.25	2.25	0.45%	46,000
Mar 6, 2026	2.22	2.24	2.22	2.24	2.24	0.90%	67,000
Mar 5, 2026	2.19	2.23	2.19	2.22	2.22	1.83%	596,000
Mar 4, 2026	2.21	2.21	2.17	2.18	2.18	-0.46%	516,000
Mar 3, 2026	2.22	2.23	2.18	2.19	2.19	-	445,000
Mar 2, 2026	2.23	2.23	2.18	2.19	2.19	-1.79%	501,000
Feb 27, 2026	2.19	2.23	2.18	2.23	2.23	1.36%	716,500
Feb 26, 2026	2.24	2.24	2.17	2.20	2.20	-0.90%	642,000
Feb 25, 2026	2.25	2.25	2.22	2.22	2.22	-0.45%	168,000
Feb 24, 2026	2.27	2.27	2.22	2.23	2.23	-0.45%	220,000
Feb 23, 2026	2.24	2.27	2.23	2.24	2.24	0.45%	342,000
Feb 20, 2026	2.19	2.24	2.19	2.23	2.23	0.45%	471,000
Feb 16, 2026	2.24	2.25	2.21	2.22	2.22	-0.45%	502,000
Feb 13, 2026	2.25	2.26	2.22	2.23	2.23	-0.89%	178,000
Feb 12, 2026	2.25	2.26	2.25	2.25	2.25	-	89,000
Feb 11, 2026	2.27	2.27	2.22	2.25	2.25	0.45%	105,000
Feb 10, 2026	2.23	2.24	2.15	2.24	2.24	0.45%	298,000
Feb 9, 2026	2.27	2.29	2.23	2.23	2.23	-	271,000
Feb 6, 2026	2.22	2.26	2.22	2.23	2.23	-0.89%	268,000
Feb 5, 2026	2.22	2.28	2.22	2.25	2.25	-	165,000
Feb 4, 2026	2.22	2.28	2.21	2.25	2.25	1.35%	195,000
Feb 3, 2026	2.25	2.29	2.22	2.22	2.22	-0.89%	299,000
Feb 2, 2026	2.28	2.28	2.20	2.24	2.24	1.36%	402,200
Jan 30, 2026	2.24	2.24	2.19	2.21	2.21	-1.34%	411,000
Jan 29, 2026	2.29	2.29	2.24	2.24	2.24	-1.75%	293,000
Jan 28, 2026	2.28	2.28	2.24	2.28	2.28	-	954,000
Jan 27, 2026	2.25	2.29	2.24	2.28	2.28	3.64%	1,220,000
Jan 26, 2026	2.18	2.25	2.14	2.20	2.20	0.46%	279,000
Jan 23, 2026	2.15	2.22	2.13	2.19	2.19	2.82%	280,000
Jan 22, 2026	2.18	2.18	2.13	2.13	2.13	-2.29%	92,000
Jan 21, 2026	2.17	2.18	2.16	2.18	2.18	0.93%	37,000
Jan 20, 2026	2.16	2.16	2.16	2.16	2.16	-0.46%	68,000
Jan 19, 2026	2.18	2.18	2.17	2.17	2.17	-0.46%	21,000
Jan 16, 2026	2.18	2.25	2.17	2.18	2.18	0.93%	254,000
Jan 15, 2026	2.15	2.18	2.14	2.16	2.16	0.47%	79,000
Jan 14, 2026	2.18	2.18	2.13	2.15	2.15	-1.38%	588,000