Farsoon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	56.90	58.38	56.00	56.21	56.21	-0.88%	4,134,674
Sep 24, 2025	56.80	58.52	56.20	56.71	56.71	-0.16%	4,371,478
Sep 23, 2025	59.80	60.18	55.86	56.80	56.80	-5.65%	5,493,938
Sep 22, 2025	57.19	61.00	56.40	60.20	60.20	5.60%	6,118,915
Sep 19, 2025	59.01	60.25	56.50	57.01	57.01	-4.18%	4,906,168
Sep 18, 2025	56.23	61.60	55.52	59.50	59.50	3.89%	6,907,463
Sep 17, 2025	59.01	59.09	56.00	57.27	57.27	-3.15%	6,317,595
Sep 16, 2025	54.34	60.07	53.51	59.13	59.13	8.81%	8,502,704
Sep 15, 2025	50.90	54.80	50.31	54.34	54.34	5.86%	6,239,712
Sep 12, 2025	49.40	53.51	49.40	51.33	51.33	3.18%	6,232,410
Sep 11, 2025	49.19	51.00	48.31	49.75	49.75	1.14%	4,771,731
Sep 10, 2025	49.00	50.00	48.49	49.19	49.19	-1.54%	4,917,927
Sep 9, 2025	47.00	49.98	46.01	49.96	49.96	6.18%	8,686,685
Sep 8, 2025	46.89	48.17	46.11	47.05	47.05	0.92%	6,655,528
Sep 5, 2025	43.80	46.96	43.34	46.62	46.62	7.59%	6,448,730
Sep 4, 2025	46.45	47.00	42.34	43.33	43.33	-5.72%	5,674,028
Sep 3, 2025	46.09	46.50	44.30	45.96	45.96	0.77%	5,756,868
Sep 2, 2025	46.79	48.18	44.72	45.61	45.61	-3.45%	8,422,029
Sep 1, 2025	45.60	47.80	45.60	47.24	47.24	5.21%	9,009,391
Aug 29, 2025	43.48	45.86	41.80	44.90	44.90	3.43%	8,847,189
Aug 28, 2025	42.76	44.30	42.00	43.41	43.41	2.43%	8,072,825
Aug 27, 2025	43.56	44.99	42.38	42.38	42.38	-2.35%	7,474,758
Aug 26, 2025	43.80	44.39	42.53	43.40	43.40	-0.91%	6,101,426
Aug 25, 2025	42.50	44.44	42.50	43.80	43.80	3.08%	7,324,095
Aug 22, 2025	42.01	43.30	41.52	42.49	42.49	1.46%	6,869,137
Aug 21, 2025	41.88	42.76	41.01	41.88	41.88	0.19%	5,047,926
Aug 20, 2025	41.23	42.80	40.80	41.80	41.80	-	6,517,073
Aug 19, 2025	42.67	42.96	41.10	41.80	41.80	-2.65%	6,232,478
Aug 18, 2025	43.55	44.50	42.00	42.94	42.94	-0.23%	10,259,123
Aug 15, 2025	40.50	43.68	40.50	43.04	43.04	6.67%	9,494,131
Aug 14, 2025	41.00	41.23	39.30	40.35	40.35	-1.61%	9,028,757
Aug 13, 2025	38.01	41.15	37.88	41.01	41.01	7.89%	14,358,307
Aug 12, 2025	37.20	38.66	36.50	38.01	38.01	1.33%	11,024,210
Aug 11, 2025	35.67	39.50	35.67	37.51	37.51	5.16%	14,027,931
Aug 8, 2025	35.20	36.75	35.01	35.67	35.67	0.65%	8,123,691
Aug 7, 2025	35.20	36.08	34.57	35.44	35.44	1.63%	8,078,455
Aug 6, 2025	34.89	35.48	33.85	34.87	34.87	0.84%	7,186,465
Aug 5, 2025	33.21	34.74	33.20	34.58	34.58	4.09%	8,820,394
Aug 4, 2025	32.18	33.49	32.03	33.22	33.22	2.63%	4,575,376
Aug 1, 2025	32.20	33.05	31.84	32.37	32.37	0.94%	3,433,610
Jul 31, 2025	32.77	33.55	31.98	32.07	32.07	-2.40%	3,834,200
Jul 30, 2025	33.02	34.26	31.80	32.86	32.86	-0.42%	6,063,299
Jul 29, 2025	34.00	34.39	32.95	33.00	33.00	-2.91%	4,775,487
Jul 28, 2025	34.34	34.84	33.97	33.99	33.99	-1.39%	3,624,679
Jul 25, 2025	33.80	34.50	33.66	34.47	34.47	1.98%	2,993,385
Jul 24, 2025	33.90	34.44	33.60	33.80	33.80	-0.50%	3,851,839
Jul 23, 2025	35.15	35.49	33.77	33.97	33.97	-3.49%	5,219,980
Jul 22, 2025	36.06	36.33	35.19	35.20	35.20	-2.36%	4,585,696
Jul 21, 2025	36.75	36.94	36.00	36.05	36.05	-1.39%	3,159,700
Jul 18, 2025	37.84	37.84	36.11	36.56	36.56	-3.41%	5,166,465