Farsoon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	74.47	77.50	73.66	77.37	77.37	6.09%	4,291,226
Apr 7, 2026	73.50	74.60	72.51	72.93	72.93	0.07%	3,020,355
Apr 3, 2026	74.47	75.39	72.69	72.88	72.88	-1.57%	2,561,839
Apr 2, 2026	76.00	76.46	73.70	74.04	74.04	-3.94%	2,430,423
Apr 1, 2026	76.89	77.97	76.27	77.08	77.08	2.53%	2,794,674
Mar 31, 2026	76.52	78.62	74.00	75.18	75.18	-1.49%	4,180,602
Mar 30, 2026	77.00	77.93	75.09	76.32	76.32	-1.52%	4,187,522
Mar 27, 2026	75.93	78.31	75.21	77.50	77.50	0.77%	2,714,480
Mar 26, 2026	78.90	80.47	75.84	76.91	76.91	-2.41%	3,038,598
Mar 25, 2026	78.93	81.49	77.38	78.81	78.81	1.97%	3,834,743
Mar 24, 2026	77.10	77.58	75.38	77.29	77.29	3.26%	4,069,414
Mar 23, 2026	80.00	80.59	73.80	74.85	74.85	-7.71%	6,104,167
Mar 20, 2026	85.20	86.00	81.09	81.10	81.10	-4.16%	2,977,034
Mar 19, 2026	87.68	87.68	84.02	84.62	84.62	-3.57%	3,895,905
Mar 18, 2026	92.07	92.07	85.58	87.75	87.75	-1.80%	5,175,187
Mar 17, 2026	92.56	94.00	88.88	89.36	89.36	-3.44%	3,023,162
Mar 16, 2026	92.62	93.73	89.00	92.54	92.54	-0.09%	3,445,872
Mar 13, 2026	93.50	95.35	92.04	92.62	92.62	-1.05%	3,080,549
Mar 12, 2026	96.24	97.94	93.00	93.60	93.60	-2.85%	3,191,090
Mar 11, 2026	102.00	104.60	96.35	96.35	96.35	-4.32%	2,894,770
Mar 10, 2026	99.84	103.09	99.00	100.70	100.70	2.41%	3,932,207
Mar 9, 2026	96.69	100.61	94.23	98.33	98.33	-2.10%	3,979,239
Mar 6, 2026	100.09	103.96	98.02	100.44	100.44	-0.98%	3,178,959
Mar 5, 2026	95.00	102.78	94.01	101.43	101.43	9.89%	6,180,107
Mar 4, 2026	92.89	96.20	91.90	92.30	92.30	-1.81%	4,250,059
Mar 3, 2026	99.68	102.27	93.31	94.00	94.00	-8.25%	7,178,223
Mar 2, 2026	105.00	107.00	100.44	102.45	102.45	-1.96%	7,545,478
Feb 27, 2026	97.50	106.32	97.00	104.50	104.50	5.14%	6,728,746
Feb 26, 2026	87.88	101.98	85.68	99.39	99.39	12.98%	9,999,593
Feb 25, 2026	84.56	88.58	83.00	87.97	87.97	5.06%	4,424,063
Feb 24, 2026	86.00	86.00	82.05	83.73	83.73	-1.34%	3,898,183
Feb 13, 2026	82.04	86.21	80.06	84.87	84.87	3.96%	8,191,126
Feb 12, 2026	81.00	84.70	81.00	81.64	81.64	-1.22%	3,881,679
Feb 11, 2026	85.60	85.60	79.06	82.65	82.65	-1.90%	4,451,964
Feb 10, 2026	84.26	85.15	81.11	84.25	84.25	0.26%	2,240,191
Feb 9, 2026	82.19	84.98	81.30	84.03	84.03	3.74%	3,441,871
Feb 6, 2026	83.00	84.99	81.00	81.00	81.00	-3.83%	3,175,682
Feb 5, 2026	89.41	90.60	83.51	84.23	84.23	-5.42%	5,565,616
Feb 4, 2026	90.70	90.90	87.06	89.06	89.06	-1.17%	2,897,127
Feb 3, 2026	85.70	90.99	83.93	90.11	90.11	7.26%	6,085,525
Feb 2, 2026	85.60	87.73	82.70	84.01	84.01	-0.34%	4,817,807
Jan 30, 2026	85.96	86.74	81.97	84.30	84.30	-0.09%	4,856,094
Jan 29, 2026	85.50	89.40	83.80	84.38	84.38	-1.96%	3,886,404
Jan 28, 2026	89.18	90.21	85.21	86.07	86.07	-4.33%	5,123,273
Jan 27, 2026	89.43	97.20	88.60	89.97	89.97	-1.73%	6,564,929
Jan 26, 2026	89.37	93.06	85.00	91.55	91.55	2.55%	7,810,135
Jan 23, 2026	87.99	91.50	85.80	89.27	89.27	4.35%	5,993,033
Jan 22, 2026	85.52	87.49	83.61	85.55	85.55	0.18%	4,980,285
Jan 21, 2026	84.64	87.80	83.50	85.40	85.40	0.90%	3,585,935
Jan 20, 2026	87.73	89.71	82.68	84.64	84.64	-2.82%	4,303,309