Federal Screw Works (FSCR)
OTCMKTS · Delayed Price · Currency is USD
9.90
+0.40 (4.21%)
At close: Aug 18, 2025
Federal Screw Works Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 9.88 | 9.90 | 9.83 | 9.90 | 9.90 | 4.21% | 907 |
| Jul 23, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.94% | 2,500 |
| Jul 22, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 4.66% | 100 |
| Jul 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1,340 |
| Jul 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 9.37% | 493 |
| Jun 27, 2025 | 9.50 | 9.66 | 8.64 | 8.64 | 8.64 | -3.57% | 1,700 |
| Jun 26, 2025 | 9.66 | 9.66 | 8.96 | 8.96 | 8.96 | -7.25% | 400 |
| Jun 20, 2025 | 8.25 | 9.66 | 8.25 | 9.66 | 9.66 | 21.05% | 900 |
| Jun 13, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 6.40% | 200 |
| Jun 11, 2025 | 7.25 | 7.50 | 7.25 | 7.50 | 7.50 | 7.14% | 507 |
| Jun 3, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 1,300 |
| Jun 2, 2025 | 7.00 | 7.15 | 6.68 | 7.00 | 7.00 | -3.45% | 415 |
| May 27, 2025 | 7.26 | 7.26 | 7.25 | 7.25 | 7.25 | - | 3,449 |
| May 21, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | 100 |
| May 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | 273 |
| May 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.79% | 561 |
| May 12, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -7.48% | 390 |
| May 5, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 8.08% | 100 |
| Apr 15, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -7.86% | 313 |
| Apr 9, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | 100 |
| Mar 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 5.11% | 800 |
| Mar 24, 2025 | 7.25 | 7.25 | 6.66 | 6.66 | 6.66 | -8.14% | 3,324 |
| Mar 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -3.33% | 312 |
| Mar 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 900 |
| Mar 11, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 500 |
| Mar 10, 2025 | 7.51 | 7.51 | 7.50 | 7.50 | 7.50 | - | 800 |
| Mar 6, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 727 |
| Mar 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 250 |
| Feb 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 3.45% | 313 |