Financial Street Property Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.04	2.05	2.01	2.01	2.01	-0.99%	209,000
Jun 17, 2026	2.06	2.06	2.02	2.03	2.03	-0.49%	140,000
Jun 16, 2026	2.11	2.11	2.04	2.04	2.04	2.34%	133,000
Jun 15, 2026	2.15	2.17	2.15	2.16	1.99	0.47%	60,000
Jun 12, 2026	2.14	2.16	2.14	2.15	1.98	1.42%	66,000
Jun 11, 2026	2.18	2.18	2.11	2.12	1.96	-2.75%	117,000
Jun 10, 2026	2.18	2.19	2.18	2.18	2.01	-	92,000
Jun 9, 2026	2.16	2.18	2.16	2.18	2.01	0.93%	32,000
Jun 8, 2026	2.17	2.18	2.16	2.16	1.99	-0.92%	132,000
Jun 5, 2026	2.22	2.22	2.18	2.18	2.01	-0.46%	28,000
Jun 4, 2026	2.20	2.20	2.19	2.19	2.02	-0.90%	14,000
Jun 3, 2026	2.21	2.21	2.20	2.21	2.04	-	17,000
Jun 2, 2026	2.24	2.24	2.19	2.21	2.04	1.38%	92,000
Jun 1, 2026	2.18	2.22	2.16	2.18	2.01	0.93%	76,000
May 29, 2026	2.12	2.16	2.08	2.16	1.99	0.47%	321,000
May 28, 2026	2.17	2.17	2.14	2.15	1.98	-0.46%	227,000
May 27, 2026	2.20	2.20	2.16	2.16	1.99	-1.82%	112,000
May 26, 2026	2.21	2.21	2.15	2.20	2.03	-1.79%	387,000
May 22, 2026	2.23	2.24	2.22	2.24	2.07	0.90%	74,000
May 21, 2026	2.26	2.26	2.22	2.22	2.05	-1.33%	106,000
May 20, 2026	2.27	2.27	2.22	2.25	2.08	-	83,000
May 19, 2026	2.27	2.27	2.24	2.25	2.08	-	126,000
May 18, 2026	2.28	2.28	2.25	2.25	2.08	-1.32%	129,000
May 15, 2026	2.30	2.31	2.27	2.28	2.10	-1.30%	124,000
May 14, 2026	2.30	2.33	2.29	2.31	2.13	0.43%	86,000
May 13, 2026	2.30	2.31	2.30	2.30	2.12	-0.86%	57,000
May 12, 2026	2.34	2.34	2.29	2.32	2.14	0.43%	182,000
May 11, 2026	2.33	2.33	2.28	2.31	2.13	-0.86%	363,000
May 8, 2026	2.33	2.34	2.30	2.33	2.15	-	59,000
May 7, 2026	2.34	2.34	2.29	2.33	2.15	0.87%	32,000
May 6, 2026	2.31	2.32	2.29	2.31	2.13	-	75,000
May 5, 2026	2.31	2.32	2.29	2.31	2.13	-	199,000
May 4, 2026	2.31	2.33	2.30	2.31	2.13	0.43%	232,000
Apr 30, 2026	2.29	2.31	2.29	2.30	2.12	0.44%	621,000
Apr 29, 2026	2.29	2.32	2.29	2.29	2.11	0.44%	168,000
Apr 28, 2026	2.30	2.30	2.28	2.28	2.10	-0.44%	128,000
Apr 27, 2026	2.30	2.30	2.27	2.29	2.11	0.44%	192,000
Apr 24, 2026	2.27	2.30	2.26	2.28	2.10	1.33%	134,000
Apr 23, 2026	2.27	2.27	2.25	2.25	2.08	0.45%	241,000
Apr 22, 2026	2.23	2.29	2.22	2.24	2.07	1.36%	369,000
Apr 21, 2026	2.20	2.21	2.20	2.21	2.04	-	15,000
Apr 20, 2026	2.20	2.21	2.19	2.21	2.04	-	369,000
Apr 17, 2026	2.21	2.21	2.20	2.21	2.04	-	83,000
Apr 16, 2026	2.22	2.22	2.21	2.21	2.04	0.45%	68,000
Apr 15, 2026	2.19	2.19	2.19	2.20	2.03	0.46%	26,000
Apr 14, 2026	2.20	2.22	2.18	2.19	2.02	-0.45%	81,000
Apr 13, 2026	2.18	2.23	2.17	2.20	2.03	-	183,000
Apr 10, 2026	2.17	2.20	2.17	2.20	2.03	1.38%	58,000
Apr 9, 2026	2.20	2.20	2.16	2.17	2.00	-1.36%	161,000
Apr 8, 2026	2.18	2.22	2.18	2.20	2.03	0.46%	396,000