Fascinate Textiles Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	77.60	77.60	77.60	77.60	77.60	4.94%	8,000
Oct 1, 2026	72.90	73.95	70.45	73.95	73.95	4.97%	303,200
Sep 30, 2026	70.45	70.45	70.45	70.45	70.45	4.99%	21,600
Sep 29, 2026	67.10	67.10	67.10	67.10	67.10	4.93%	74,400
Sep 28, 2026	63.95	63.95	63.95	63.95	63.95	4.92%	52,000
Sep 25, 2026	59.90	60.95	57.00	60.95	60.95	5.00%	296,800
Sep 24, 2026	57.95	58.05	54.15	58.05	58.05	4.97%	423,200
Sep 23, 2026	55.25	55.30	55.25	55.30	55.30	4.93%	70,400
Sep 22, 2026	52.70	52.70	52.70	52.70	52.70	4.98%	61,600
Sep 21, 2026	47.85	50.20	47.85	50.20	50.20	4.91%	27,200
Sep 18, 2026	43.70	47.85	43.45	47.85	47.85	4.93%	270,400
Sep 17, 2026	45.60	45.60	45.60	45.60	45.60	-5.00%	133,600
Sep 16, 2026	48.00	48.00	48.00	48.00	48.00	-4.95%	15,200
Sep 15, 2026	51.35	52.60	50.50	50.50	50.50	-4.99%	71,200
Sep 11, 2026	55.30	55.30	53.15	53.15	53.15	-4.92%	374,400
Sep 10, 2026	56.25	57.10	55.40	55.90	55.90	2.76%	212,000
Sep 9, 2026	55.50	58.00	53.25	54.40	54.40	-7.48%	129,600
Sep 8, 2026	58.80	70.00	58.80	58.80	58.80	-9.95%	1,150,400
Sep 7, 2026	65.30	65.30	65.30	65.30	65.30	-9.99%	342,400
Sep 4, 2026	72.55	72.55	72.55	72.55	72.55	-4.98%	13,600
Sep 3, 2026	76.35	76.35	76.35	76.35	76.35	-4.98%	7,200
Sep 2, 2026	80.35	80.35	80.35	80.35	80.35	-4.97%	5,600
Sep 1, 2026	84.55	84.55	84.55	84.55	84.55	-4.95%	6,400
Aug 31, 2026	88.95	88.95	88.95	88.95	88.95	-4.97%	10,400
Aug 28, 2026	94.00	94.00	93.60	93.60	93.60	-4.97%	209,600
Aug 27, 2026	98.50	98.50	98.50	98.50	98.50	-4.97%	29,600
Aug 26, 2026	103.65	106.65	103.65	103.65	103.65	-5.00%	723,200
Aug 25, 2026	109.10	109.10	109.10	109.10	109.10	-4.97%	184,800
Aug 24, 2026	120.80	120.80	114.80	114.80	114.80	-23.97%	207,200
Aug 21, 2026	151.00	151.00	151.00	151.00	151.00	-	-