FOSYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.28	0.29	0.24	0.27	0.27	3.60%	62,100
Nov 6, 2026	0.26	0.28	0.26	0.26	0.26	-0.57%	6,875
Nov 5, 2026	0.26	0.27	0.24	0.27	0.27	4.27%	16,504
Nov 4, 2026	0.29	0.29	0.24	0.26	0.26	-3.66%	90,307
Nov 3, 2026	0.27	0.27	0.26	0.26	0.26	-6.43%	369
Nov 2, 2026	0.29	0.29	0.27	0.28	0.28	4.70%	4,790
Oct 30, 2026	0.27	0.29	0.26	0.27	0.27	-9.93%	61,302
Oct 29, 2026	0.30	0.30	0.27	0.30	0.30	5.63%	27,111
Oct 28, 2026	0.28	0.28	0.28	0.28	0.28	-4.65%	6,000
Oct 27, 2026	0.26	0.31	0.26	0.30	0.30	12.24%	180,392
Oct 26, 2026	0.27	0.27	0.27	0.27	0.27	0.86%	45,600
Oct 23, 2026	0.27	0.27	0.26	0.26	0.26	-3.09%	5,750
Oct 22, 2026	0.28	0.28	0.27	0.27	0.27	-13.75%	9,368
Oct 20, 2026	0.31	0.32	0.31	0.31	0.31	-0.13%	16,001
Oct 19, 2026	0.28	0.32	0.28	0.32	0.32	9.79%	32,750
Oct 16, 2026	0.29	0.29	0.29	0.29	0.29	1.95%	100
Oct 15, 2026	0.25	0.32	0.25	0.28	0.28	4.68%	2,608
Oct 14, 2026	0.27	0.27	0.26	0.27	0.27	-7.50%	25,880
Oct 13, 2026	0.28	0.29	0.28	0.29	0.29	-12.93%	61,098
Oct 12, 2026	0.30	0.33	0.29	0.33	0.33	16.78%	14,827
Oct 9, 2026	0.28	0.29	0.28	0.29	0.29	-0.42%	28,204
Oct 8, 2026	0.29	0.29	0.28	0.29	0.29	-3.91%	164,903
Oct 7, 2026	0.30	0.32	0.28	0.30	0.30	-2.22%	40,620
Oct 6, 2026	0.28	0.33	0.28	0.31	0.31	12.56%	51,387
Oct 5, 2026	0.27	0.28	0.27	0.27	0.27	1.69%	4,925
Oct 2, 2026	0.28	0.30	0.27	0.27	0.27	2.33%	24,450
Oct 1, 2026	0.25	0.27	0.25	0.26	0.26	6.10%	107,318
Sep 30, 2026	0.32	0.32	0.24	0.25	0.25	-23.36%	146,870
Sep 29, 2026	0.33	0.33	0.32	0.32	0.32	-6.47%	35,802
Sep 28, 2026	0.35	0.35	0.34	0.34	0.34	-3.68%	14,602
Sep 25, 2026	0.33	0.36	0.33	0.36	0.36	2.33%	64,043
Sep 24, 2026	0.35	0.35	0.35	0.35	0.35	-3.28%	6,500
Sep 23, 2026	0.36	0.38	0.36	0.36	0.36	-10.85%	21,720
Sep 22, 2026	0.35	0.40	0.35	0.40	0.40	17.08%	16,450
Sep 21, 2026	0.36	0.36	0.34	0.34	0.34	1.53%	9,100
Sep 18, 2026	0.35	0.36	0.30	0.34	0.34	-8.19%	75,245
Sep 17, 2026	0.36	0.39	0.36	0.37	0.37	5.71%	26,250
Sep 16, 2026	0.37	0.37	0.35	0.35	0.35	0.37%	21,748
Sep 15, 2026	0.35	0.35	0.35	0.35	0.35	-3.67%	24,560
Sep 14, 2026	0.40	0.40	0.35	0.36	0.36	-9.50%	123,945
Sep 11, 2026	0.40	0.40	0.40	0.40	0.40	-3.64%	8,770
Sep 10, 2026	0.41	0.42	0.41	0.42	0.42	-0.56%	59,051
Sep 9, 2026	0.33	0.42	0.33	0.42	0.42	-2.92%	48,191
Sep 8, 2026	0.43	0.43	0.43	0.43	0.43	10.31%	25,500
Sep 4, 2026	0.40	0.40	0.39	0.39	0.39	-2.55%	117,001
Sep 3, 2026	0.40	0.41	0.40	0.40	0.40	-	21,125
Sep 2, 2026	0.40	0.41	0.39	0.40	0.40	-	46,551
Sep 1, 2026	0.44	0.45	0.40	0.40	0.40	-9.69%	39,906
Aug 31, 2026	0.44	0.44	0.44	0.44	0.44	5.45%	960
Aug 28, 2026	0.46	0.46	0.42	0.42	0.42	-8.64%	81,894