FosRich Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	2.73	2.73	2.69	2.73	2.73	1.49%	460,395
Jul 30, 2025	2.69	2.69	2.60	2.69	2.69	3.46%	703,178
Jul 29, 2025	2.60	2.61	2.60	2.60	2.60	-	488,625
Jul 28, 2025	2.60	2.61	2.60	2.60	2.60	-	149,274
Jul 25, 2025	2.60	2.61	2.60	2.60	2.60	-0.38%	22,093
Jul 24, 2025	2.61	2.61	2.61	2.61	2.61	0.38%	54,172
Jul 23, 2025	2.60	2.61	2.60	2.60	2.60	-1.89%	83,400
Jul 22, 2025	2.65	2.65	2.60	2.65	2.65	-	104,901
Jul 21, 2025	2.65	2.65	2.60	2.65	2.65	-	41,838
Jul 17, 2025	2.65	2.65	2.64	2.65	2.65	-1.49%	372,490
Jul 16, 2025	2.69	2.69	2.65	2.69	2.69	1.51%	34,887
Jul 15, 2025	2.65	2.67	2.65	2.65	2.65	-	47,323
Jul 14, 2025	2.65	2.65	2.65	2.65	2.65	0.38%	47,330
Jul 11, 2025	2.64	2.64	2.60	2.64	2.64	1.54%	5,809
Jul 10, 2025	2.60	2.60	2.60	2.60	2.60	-1.89%	104,259
Jul 9, 2025	2.65	2.65	2.60	2.65	2.65	1.92%	6,330
Jul 8, 2025	2.60	2.64	2.60	2.60	2.60	-	78,611
Jul 7, 2025	2.60	2.65	2.60	2.60	2.60	-1.52%	119,974
Jul 4, 2025	2.64	2.64	2.60	2.64	2.64	1.54%	622,637
Jul 3, 2025	2.60	2.60	2.60	2.60	2.60	-2.26%	121,106
Jul 2, 2025	2.66	2.66	2.60	2.66	2.66	-1.12%	17,095
Jul 1, 2025	2.69	2.70	2.65	2.69	2.69	-	49,511
Jun 30, 2025	2.69	2.69	2.60	2.69	2.69	3.46%	1,036,528
Jun 27, 2025	2.60	2.61	2.60	2.60	2.60	-0.38%	1,947
Jun 26, 2025	2.61	2.61	2.56	2.61	2.61	1.56%	514,092
Jun 25, 2025	2.57	2.58	2.57	2.57	2.57	-0.77%	95,745
Jun 24, 2025	2.59	2.60	2.57	2.59	2.59	-	26,259
Jun 23, 2025	2.59	2.59	2.57	2.59	2.59	0.78%	530,629
Jun 20, 2025	2.57	2.57	2.57	2.57	2.57	-0.77%	12,000
Jun 19, 2025	2.59	2.59	2.57	2.59	2.59	-	204,006
Jun 18, 2025	2.59	2.62	2.59	2.59	2.59	-1.15%	4,094
Jun 17, 2025	2.62	2.62	2.57	2.62	2.62	-0.76%	68,911
Jun 16, 2025	2.64	2.64	2.57	2.64	2.64	2.72%	81,076
Jun 13, 2025	2.57	2.65	2.57	2.57	2.57	-0.77%	271,444
Jun 12, 2025	2.59	2.60	2.59	2.59	2.59	-	644,000
Jun 11, 2025	2.59	2.65	2.59	2.59	2.59	-1.52%	405,943
Jun 10, 2025	2.63	2.65	2.63	2.63	2.63	-0.75%	15,149
Jun 9, 2025	2.65	2.65	2.60	2.65	2.65	1.92%	93,800
Jun 6, 2025	2.60	2.65	2.60	2.60	2.60	-1.52%	1,202,597
Jun 5, 2025	2.64	2.64	2.60	2.64	2.64	-	18,204
Jun 4, 2025	2.64	2.64	2.60	2.64	2.64	-0.38%	240,824
Jun 3, 2025	2.65	2.65	2.60	2.65	2.65	-0.38%	500,447
Jun 2, 2025	2.66	2.66	2.62	2.66	2.66	0.38%	65,972
May 30, 2025	2.65	2.65	2.60	2.65	2.65	1.92%	784,222
May 29, 2025	2.60	2.64	2.60	2.60	2.60	-	393,911
May 28, 2025	2.60	2.60	2.57	2.60	2.60	0.78%	314,807
May 27, 2025	2.58	2.58	2.56	2.58	2.58	-0.39%	23,615
May 26, 2025	2.59	2.59	2.50	2.59	2.59	-	50,044
May 22, 2025	2.59	2.59	2.59	2.59	2.59	1.57%	1,393
May 21, 2025	2.55	2.60	2.55	2.55	2.55	-1.92%	30,106