FosRich Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	2.17	2.17	2.17	2.17	2.17	-	7,307
Feb 9, 2026	2.17	2.19	2.12	2.17	2.17	-0.46%	583,498
Feb 6, 2026	2.18	2.18	2.17	2.18	2.18	-	176,321
Feb 5, 2026	2.18	2.19	2.17	2.18	2.18	-0.46%	391,820
Feb 4, 2026	2.19	2.22	2.19	2.19	2.19	-1.35%	1,614,083
Feb 3, 2026	2.22	2.22	2.17	2.22	2.22	2.30%	138,192
Feb 2, 2026	2.17	2.24	2.17	2.17	2.17	-5.65%	1,443,853
Jan 30, 2026	2.30	2.35	2.23	2.30	2.30	-2.13%	99,271
Jan 29, 2026	2.35	2.35	2.21	2.35	2.35	6.33%	9,115
Jan 28, 2026	2.21	2.33	2.21	2.21	2.21	-1.34%	813,032
Jan 27, 2026	2.24	2.25	2.21	2.24	2.24	-0.44%	702,984
Jan 26, 2026	2.25	2.27	2.21	2.25	2.25	-2.17%	185,147
Jan 23, 2026	2.30	2.30	2.25	2.30	2.30	3.14%	4,361
Jan 22, 2026	2.23	2.33	2.20	2.23	2.23	1.36%	23,487
Jan 21, 2026	2.20	2.30	2.20	2.20	2.20	-2.22%	16,343
Jan 20, 2026	2.25	2.33	2.20	2.25	2.25	-4.26%	116,301
Jan 19, 2026	2.35	2.35	2.22	2.35	2.35	5.86%	10,555
Jan 16, 2026	2.22	2.22	2.21	2.22	2.22	-	228,280
Jan 15, 2026	2.22	2.43	2.22	2.22	2.22	0.45%	20,171
Jan 14, 2026	2.21	2.46	2.21	2.21	2.21	-10.16%	3,897
Jan 13, 2026	2.46	2.47	2.15	2.46	2.46	-0.40%	46,053
Jan 12, 2026	2.47	2.47	2.44	2.47	2.47	-	63,646
Jan 9, 2026	2.47	2.48	2.47	2.47	2.47	-0.80%	52,861
Jan 8, 2026	2.49	2.49	2.48	2.49	2.49	0.40%	115,000
Jan 7, 2026	2.48	2.49	2.48	2.48	2.48	-	177,138
Jan 6, 2026	2.48	2.49	2.48	2.48	2.48	-	674,916
Jan 5, 2026	2.48	2.49	2.48	2.48	2.48	-	145,992
Jan 2, 2026	2.48	2.50	2.48	2.48	2.48	-0.40%	593,448
Dec 31, 2025	2.49	2.50	2.49	2.49	2.49	-	485,591
Dec 30, 2025	2.49	2.50	2.44	2.49	2.49	0.81%	888,178
Dec 29, 2025	2.47	2.47	2.13	2.47	2.47	13.82%	3,062,470
Dec 24, 2025	2.17	2.17	2.14	2.17	2.17	-1.36%	29,861
Dec 23, 2025	2.20	2.20	2.15	2.20	2.20	-	48,095
Dec 22, 2025	2.20	2.20	2.18	2.20	2.20	1.38%	115,694
Dec 19, 2025	2.17	2.17	2.15	2.17	2.17	-	12,260
Dec 18, 2025	2.17	2.17	2.13	2.17	2.17	-	17,299
Dec 17, 2025	2.17	2.17	2.10	2.17	2.17	0.46%	81,122
Dec 16, 2025	2.16	2.16	2.11	2.16	2.16	-	107,857
Dec 15, 2025	2.16	2.16	2.10	2.16	2.16	-	394,628
Dec 12, 2025	2.16	2.16	2.11	2.16	2.16	-	194,764
Dec 11, 2025	2.16	2.16	2.11	2.16	2.16	-	178,118
Dec 10, 2025	2.16	2.20	2.11	2.16	2.16	-1.82%	239,601
Dec 9, 2025	2.20	2.20	2.18	2.20	2.20	-	49,005
Dec 8, 2025	2.20	2.20	2.14	2.20	2.20	-	35,093
Dec 5, 2025	2.20	2.20	2.11	2.20	2.20	4.27%	132,075
Dec 4, 2025	2.11	2.20	2.11	2.11	2.11	-1.86%	75,811
Dec 3, 2025	2.15	2.20	2.15	2.15	2.15	-2.27%	37,679
Dec 2, 2025	2.20	2.20	2.20	2.20	2.20	2.33%	1,275
Dec 1, 2025	2.15	2.35	2.15	2.15	2.15	-8.12%	14,801
Nov 28, 2025	2.34	2.34	2.23	2.34	2.34	4.46%	3,007,971