FCS Software Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	2.43	2.43	2.38	2.39	2.39	-0.83%	1,752,890
Aug 28, 2025	2.43	2.45	2.40	2.41	2.41	-1.23%	1,574,601
Aug 26, 2025	2.49	2.50	2.43	2.44	2.44	-2.40%	1,659,810
Aug 25, 2025	2.41	2.54	2.40	2.50	2.50	2.46%	4,739,131
Aug 22, 2025	2.47	2.47	2.41	2.44	2.44	-1.21%	2,064,131
Aug 21, 2025	2.49	2.50	2.46	2.47	2.47	-0.40%	1,148,752
Aug 20, 2025	2.46	2.50	2.44	2.48	2.48	0.40%	1,657,918
Aug 19, 2025	2.50	2.51	2.45	2.47	2.47	0.82%	1,594,936
Aug 18, 2025	2.59	2.59	2.43	2.45	2.45	2.94%	2,329,525
Aug 14, 2025	2.40	2.40	2.37	2.38	2.38	-0.42%	1,131,101
Aug 13, 2025	2.41	2.43	2.38	2.39	2.39	-0.83%	1,623,624
Aug 12, 2025	2.45	2.45	2.41	2.41	2.41	-0.41%	1,625,480
Aug 11, 2025	2.42	2.45	2.40	2.42	2.42	0.83%	1,588,884
Aug 8, 2025	2.42	2.45	2.38	2.40	2.40	-0.41%	1,988,420
Aug 7, 2025	2.45	2.46	2.41	2.41	2.41	-0.82%	1,856,357
Aug 6, 2025	2.48	2.50	2.43	2.43	2.43	-2.02%	2,794,452
Aug 5, 2025	2.50	2.50	2.47	2.48	2.48	-0.40%	883,102
Aug 4, 2025	2.51	2.54	2.45	2.49	2.49	-	2,032,680
Aug 1, 2025	2.54	2.55	2.49	2.49	2.49	-1.58%	1,694,036
Jul 31, 2025	2.54	2.57	2.51	2.53	2.53	-0.78%	1,470,059
Jul 30, 2025	2.57	2.61	2.55	2.55	2.55	-1.54%	1,099,546
Jul 29, 2025	2.56	2.61	2.55	2.59	2.59	1.57%	1,566,892
Jul 28, 2025	2.60	2.61	2.53	2.55	2.55	-2.67%	4,498,594
Jul 25, 2025	2.69	2.71	2.60	2.62	2.62	-2.60%	2,269,509
Jul 24, 2025	2.73	2.74	2.69	2.69	2.69	-0.37%	1,563,861
Jul 23, 2025	2.71	2.74	2.68	2.70	2.70	-0.37%	3,104,395
Jul 22, 2025	2.73	2.76	2.67	2.71	2.71	-0.37%	3,156,451
Jul 21, 2025	2.77	2.79	2.71	2.72	2.72	-0.73%	1,215,464
Jul 18, 2025	2.76	2.78	2.71	2.74	2.74	-0.36%	1,671,506
Jul 17, 2025	2.76	2.79	2.74	2.75	2.75	-0.36%	1,302,322
Jul 16, 2025	2.77	2.79	2.73	2.76	2.76	0.73%	2,195,236
Jul 15, 2025	2.77	2.80	2.74	2.74	2.74	0.37%	1,452,334
Jul 14, 2025	2.74	2.77	2.70	2.73	2.73	-0.36%	2,353,487
Jul 11, 2025	2.83	2.83	2.74	2.74	2.74	-1.79%	2,212,072
Jul 10, 2025	2.80	2.83	2.76	2.79	2.79	-	2,485,975
Jul 9, 2025	2.81	2.82	2.78	2.79	2.79	-0.71%	1,916,506
Jul 8, 2025	2.81	2.87	2.79	2.81	2.81	-1.06%	2,619,042
Jul 7, 2025	2.88	2.91	2.83	2.84	2.84	-1.39%	2,757,925
Jul 4, 2025	2.95	2.95	2.84	2.88	2.88	-0.35%	5,425,138
Jul 3, 2025	2.77	3.05	2.70	2.89	2.89	5.47%	6,700,283
Jul 2, 2025	2.81	2.83	2.73	2.74	2.74	-2.14%	4,493,285
Jul 1, 2025	2.90	2.90	2.79	2.80	2.80	-1.06%	3,165,101
Jun 30, 2025	2.80	2.90	2.75	2.83	2.83	3.66%	10,536,405
Jun 27, 2025	2.61	2.83	2.60	2.73	2.73	5.41%	9,512,501
Jun 26, 2025	2.64	2.65	2.58	2.59	2.59	-0.77%	2,879,789
Jun 25, 2025	2.59	2.63	2.57	2.61	2.61	1.95%	2,267,826
Jun 24, 2025	2.53	2.60	2.53	2.56	2.56	1.99%	2,975,869
Jun 23, 2025	2.52	2.54	2.49	2.51	2.51	-0.79%	2,548,716
Jun 20, 2025	2.50	2.57	2.50	2.53	2.53	0.80%	2,622,575
Jun 19, 2025	2.60	2.61	2.50	2.51	2.51	-3.09%	4,140,818