FOSYF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.41	0.42	0.41	0.41	0.41	2.31%	300,739
Aug 10, 2026	0.39	0.41	0.39	0.40	0.40	5.51%	26,915
Aug 7, 2026	0.38	0.41	0.37	0.38	0.38	2.13%	141,412
Aug 6, 2026	0.38	0.38	0.37	0.38	0.38	2.21%	5,927
Aug 5, 2026	0.35	0.38	0.35	0.37	0.37	-3.88%	37,350
Aug 4, 2026	0.35	0.38	0.33	0.38	0.38	9.67%	74,000
Aug 3, 2026	0.34	0.38	0.33	0.35	0.35	5.79%	64,667
Jul 31, 2026	0.31	0.33	0.30	0.33	0.33	2.86%	47,402
Jul 30, 2026	0.32	0.32	0.31	0.32	0.32	6.83%	20,861
Jul 29, 2026	0.31	0.32	0.29	0.30	0.30	-1.09%	76,451
Jul 28, 2026	0.30	0.31	0.30	0.30	0.30	-0.03%	26,761
Jul 27, 2026	0.31	0.31	0.30	0.30	0.30	1.51%	30,631
Jul 24, 2026	0.31	0.31	0.30	0.30	0.30	-1.77%	6,103
Jul 23, 2026	0.31	0.32	0.30	0.30	0.30	-5.69%	39,010
Jul 22, 2026	0.32	0.32	0.31	0.32	0.32	0.94%	27,951
Jul 21, 2026	0.30	0.32	0.30	0.32	0.32	9.89%	23,797
Jul 20, 2026	0.30	0.30	0.29	0.29	0.29	-7.39%	199,435
Jul 17, 2026	0.31	0.32	0.31	0.31	0.31	5.61%	34,500
Jul 16, 2026	0.30	0.30	0.30	0.30	0.30	-8.11%	155,729
Jul 15, 2026	0.32	0.32	0.31	0.32	0.32	0.31%	4,300
Jul 14, 2026	0.32	0.35	0.32	0.32	0.32	0.31%	139,400
Jul 13, 2026	0.34	0.34	0.31	0.32	0.32	-4.75%	83,128
Jul 10, 2026	0.33	0.34	0.33	0.34	0.34	-0.09%	64,619
Jul 9, 2026	0.31	0.34	0.30	0.34	0.34	0.87%	20,625
Jul 8, 2026	0.32	0.33	0.32	0.33	0.33	4.40%	29,000
Jul 7, 2026	0.33	0.33	0.32	0.32	0.32	-2.44%	127,378
Jul 6, 2026	0.34	0.34	0.33	0.33	0.33	0.24%	84,902
Jul 2, 2026	0.33	0.35	0.33	0.33	0.33	-1.53%	252,848
Jul 1, 2026	0.34	0.35	0.32	0.33	0.33	0.42%	32,447
Jun 30, 2026	0.35	0.35	0.33	0.33	0.33	2.13%	87,300
Jun 29, 2026	0.32	0.32	0.30	0.32	0.32	5.33%	151,004
Jun 26, 2026	0.31	0.31	0.31	0.31	0.31	-0.90%	69,700
Jun 25, 2026	0.32	0.32	0.31	0.31	0.31	-8.35%	27,792
Jun 24, 2026	0.34	0.34	0.33	0.34	0.34	-1.17%	40,014
Jun 23, 2026	0.34	0.37	0.34	0.34	0.34	-0.03%	540,472
Jun 22, 2026	0.37	0.37	0.33	0.34	0.34	-8.12%	672,575
Jun 18, 2026	0.35	0.39	0.35	0.37	0.37	7.93%	98,960
Jun 17, 2026	0.34	0.35	0.33	0.35	0.35	5.84%	246,480
Jun 16, 2026	0.31	0.33	0.31	0.33	0.33	11.95%	123,854
Jun 15, 2026	0.25	0.30	0.25	0.29	0.29	23.89%	377,132
Jun 12, 2026	0.24	0.24	0.24	0.24	0.24	1.28%	20,390
Jun 11, 2026	0.23	0.23	0.23	0.23	0.23	2.76%	4,000
Jun 10, 2026	0.22	0.23	0.22	0.23	0.23	0.66%	52,000
Jun 9, 2026	0.22	0.23	0.21	0.23	0.22	-5.16%	49,215
Jun 8, 2026	0.22	0.25	0.22	0.24	0.24	2.25%	24,269
Jun 5, 2026	0.25	0.25	0.23	0.23	0.23	-7.94%	23,015
Jun 4, 2026	0.25	0.25	0.25	0.25	0.25	-1.22%	8,400
Jun 3, 2026	0.25	0.26	0.25	0.26	0.26	-3.48%	20,100
Jun 2, 2026	0.27	0.27	0.26	0.26	0.26	-0.97%	75,998
Jun 1, 2026	0.28	0.28	0.27	0.27	0.27	-2.41%	7,780