Financial Street Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.12	2.16	2.08	2.16	2.16	0.47%	321,000
May 28, 2026	2.17	2.17	2.14	2.15	2.15	-0.46%	227,000
May 27, 2026	2.20	2.20	2.16	2.16	2.16	-1.82%	112,000
May 26, 2026	2.21	2.21	2.15	2.20	2.20	-1.79%	387,000
May 22, 2026	2.23	2.24	2.22	2.24	2.24	0.90%	74,000
May 21, 2026	2.26	2.26	2.22	2.22	2.22	-1.33%	106,000
May 20, 2026	2.27	2.27	2.22	2.25	2.25	-	83,000
May 19, 2026	2.27	2.27	2.24	2.25	2.25	-	126,000
May 18, 2026	2.28	2.28	2.25	2.25	2.25	-1.32%	129,000
May 15, 2026	2.30	2.31	2.27	2.28	2.28	-1.30%	124,000
May 14, 2026	2.30	2.33	2.29	2.31	2.31	0.43%	86,000
May 13, 2026	2.30	2.31	2.30	2.30	2.30	-0.86%	57,000
May 12, 2026	2.34	2.34	2.29	2.32	2.32	0.43%	182,000
May 11, 2026	2.33	2.33	2.28	2.31	2.31	-0.86%	363,000
May 8, 2026	2.33	2.34	2.30	2.33	2.33	-	59,000
May 7, 2026	2.34	2.34	2.29	2.33	2.33	0.87%	32,000
May 6, 2026	2.31	2.32	2.29	2.31	2.31	-	75,000
May 5, 2026	2.31	2.32	2.29	2.31	2.31	-	199,000
May 4, 2026	2.31	2.33	2.30	2.31	2.31	0.43%	232,000
Apr 30, 2026	2.29	2.31	2.29	2.30	2.30	0.44%	621,000
Apr 29, 2026	2.29	2.32	2.29	2.29	2.29	0.44%	168,000
Apr 28, 2026	2.30	2.30	2.28	2.28	2.28	-0.44%	128,000
Apr 27, 2026	2.30	2.30	2.27	2.29	2.29	0.44%	192,000
Apr 24, 2026	2.27	2.30	2.26	2.28	2.28	1.33%	134,000
Apr 23, 2026	2.27	2.27	2.25	2.25	2.25	0.45%	241,000
Apr 22, 2026	2.23	2.29	2.22	2.24	2.24	1.36%	369,000
Apr 21, 2026	2.20	2.21	2.20	2.21	2.21	-	15,000
Apr 20, 2026	2.20	2.21	2.19	2.21	2.21	-	369,000
Apr 17, 2026	2.21	2.21	2.20	2.21	2.21	-	83,000
Apr 16, 2026	2.22	2.22	2.21	2.21	2.21	0.45%	68,000
Apr 15, 2026	2.19	2.19	2.19	2.20	2.20	0.46%	26,000
Apr 14, 2026	2.20	2.22	2.18	2.19	2.19	-0.45%	81,000
Apr 13, 2026	2.18	2.23	2.17	2.20	2.20	-	183,000
Apr 10, 2026	2.17	2.20	2.17	2.20	2.20	1.38%	58,000
Apr 9, 2026	2.20	2.20	2.16	2.17	2.17	-1.36%	161,000
Apr 8, 2026	2.18	2.22	2.18	2.20	2.20	0.46%	396,000
Apr 2, 2026	2.20	2.22	2.19	2.19	2.19	-0.45%	72,000
Apr 1, 2026	2.21	2.21	2.20	2.20	2.20	1.38%	77,000
Mar 31, 2026	2.17	2.18	2.16	2.17	2.17	0.93%	334,000
Mar 30, 2026	2.19	2.20	2.14	2.15	2.15	-0.92%	87,000
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