Farsoon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 19, 2026	82.00	90.87	82.00	87.10	87.10	5.02%	5,886,204
Jan 16, 2026	81.68	83.89	79.18	82.94	82.94	2.80%	4,593,416
Jan 15, 2026	74.95	81.94	72.43	80.68	80.68	5.05%	7,647,367
Jan 14, 2026	75.98	80.78	74.65	76.80	76.80	2.88%	6,691,099
Jan 13, 2026	82.59	82.59	74.62	74.65	74.65	-11.97%	8,670,435
Jan 12, 2026	77.80	85.18	75.10	84.80	84.80	9.62%	8,949,126
Jan 9, 2026	76.30	81.23	74.00	77.36	77.36	1.39%	6,352,419
Jan 8, 2026	72.78	77.25	71.80	76.30	76.30	4.48%	7,377,582
Jan 7, 2026	76.11	77.66	72.81	73.03	73.03	-5.96%	6,154,287
Jan 6, 2026	78.61	79.02	72.27	77.66	77.66	-2.19%	8,945,957
Jan 5, 2026	67.00	79.40	65.58	79.40	79.40	19.99%	10,305,610
Dec 31, 2025	65.37	66.98	63.80	66.17	66.17	1.18%	4,151,253
Dec 30, 2025	64.83	65.49	63.76	65.40	65.40	0.77%	4,447,982