FosRich Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	2.24	2.27	2.23	2.24	2.24	-1.32%	8,498
Nov 26, 2025	2.27	2.27	2.25	2.27	2.27	0.89%	20,431
Nov 25, 2025	2.25	2.25	2.09	2.25	2.25	0.45%	48,734
Nov 24, 2025	2.24	2.26	2.05	2.24	2.24	0.45%	51,701
Nov 21, 2025	2.23	2.28	2.23	2.23	2.23	0.45%	228,180
Nov 20, 2025	2.22	2.28	2.22	2.22	2.22	-0.89%	140,578
Nov 19, 2025	2.24	2.24	2.20	2.24	2.24	1.82%	183,480
Nov 18, 2025	2.20	2.20	2.08	2.20	2.20	-	512,881
Nov 17, 2025	2.20	2.20	2.16	2.20	2.20	-	370,305
Nov 14, 2025	2.20	2.20	2.11	2.20	2.20	-	37,651
Nov 13, 2025	2.20	2.20	2.10	2.20	2.20	-	31,308
Nov 12, 2025	2.20	2.20	2.14	2.20	2.20	2.80%	68,999
Nov 11, 2025	2.14	2.20	2.14	2.14	2.14	2.88%	95,691
Nov 10, 2025	2.08	2.30	2.05	2.08	2.08	-9.17%	1,031,029
Nov 7, 2025	2.29	2.29	2.29	2.29	2.29	5.53%	3,923
Nov 6, 2025	2.17	2.31	2.17	2.17	2.17	-4.82%	218,239
Nov 5, 2025	2.28	2.28	2.17	2.28	2.28	3.64%	276,358