Farsoon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	62.50	65.00	61.00	63.10	63.10	2.02%	4,905,127
Dec 25, 2025	61.88	65.00	60.70	61.85	61.85	1.33%	5,648,630
Dec 24, 2025	58.49	61.70	58.42	61.04	61.04	5.83%	4,653,912
Dec 23, 2025	58.98	59.48	57.08	57.68	57.68	-1.22%	4,197,550
Dec 22, 2025	58.90	59.59	56.50	58.39	58.39	-0.98%	5,156,753
Dec 19, 2025	55.66	59.88	55.65	58.97	58.97	5.97%	4,600,473
Dec 18, 2025	53.89	58.80	53.51	55.65	55.65	3.21%	5,641,527
Dec 17, 2025	53.53	55.50	52.40	53.92	53.92	2.06%	4,504,965
Dec 16, 2025	51.76	53.15	51.54	52.83	52.83	2.19%	3,160,341
Dec 15, 2025	52.76	53.67	51.65	51.70	51.70	-2.69%	2,927,238
Dec 12, 2025	52.60	53.43	50.96	53.13	53.13	1.59%	3,730,341
Dec 11, 2025	53.62	54.47	52.21	52.30	52.30	-2.33%	2,452,794
Dec 10, 2025	55.45	55.50	52.52	53.55	53.55	-3.32%	5,138,724
Dec 9, 2025	56.12	57.08	55.11	55.39	55.39	-3.27%	4,016,626
Dec 8, 2025	57.67	58.38	56.71	57.26	57.26	-1.34%	3,309,914
Dec 5, 2025	57.36	60.37	55.74	58.04	58.04	-2.75%	6,342,264
Dec 4, 2025	60.25	62.63	57.72	59.68	59.68	-0.90%	3,740,884
Dec 3, 2025	59.22	61.19	59.22	60.22	60.22	0.84%	2,552,876
Dec 2, 2025	62.33	62.78	59.00	59.72	59.72	-3.44%	3,174,043
Dec 1, 2025	62.48	64.66	61.37	61.85	61.85	0.02%	4,811,883
Nov 28, 2025	63.00	64.00	59.47	61.84	61.84	-1.04%	4,969,313
Nov 27, 2025	62.18	63.52	61.34	62.49	62.49	0.50%	4,378,626
Nov 26, 2025	57.54	62.70	56.13	62.18	62.18	7.21%	7,411,369
Nov 25, 2025	58.00	59.60	53.26	58.00	58.00	-0.96%	10,190,290
Nov 24, 2025	57.15	60.81	56.01	58.56	58.56	4.55%	5,280,766
Nov 21, 2025	57.45	58.66	55.29	56.01	56.01	-1.65%	3,607,660
Nov 20, 2025	61.50	61.85	55.73	56.95	56.95	-7.02%	5,589,333
Nov 19, 2025	63.00	64.00	61.13	61.25	61.25	-2.78%	3,656,855
Nov 18, 2025	59.59	63.48	59.50	63.00	63.00	6.64%	6,656,685
Nov 17, 2025	58.00	59.18	57.00	59.08	59.08	1.53%	3,729,629
Nov 14, 2025	58.89	60.50	57.60	58.19	58.19	-1.29%	4,126,744
Nov 13, 2025	58.50	59.91	58.48	58.95	58.95	0.65%	2,397,229
Nov 12, 2025	58.14	58.97	56.86	58.57	58.57	0.43%	2,361,428
Nov 11, 2025	58.88	60.91	58.00	58.32	58.32	-0.95%	3,497,453
Nov 10, 2025	57.00	60.66	57.00	58.88	58.88	2.06%	7,647,605
Nov 7, 2025	52.61	58.30	52.03	57.69	57.69	9.66%	8,514,563
Nov 6, 2025	51.00	52.66	49.73	52.61	52.61	6.37%	5,582,555
Nov 5, 2025	46.51	49.58	45.67	49.46	49.46	6.32%	4,630,377
Nov 4, 2025	48.50	48.50	45.25	46.52	46.52	-2.80%	4,181,180
Nov 3, 2025	48.30	49.68	47.73	47.86	47.86	-1.05%	3,492,184
Oct 31, 2025	48.51	49.70	48.20	48.37	48.37	0.79%	3,188,733
Oct 30, 2025	50.00	50.64	47.84	47.99	47.99	-4.23%	7,486,668
Oct 29, 2025	51.60	51.60	49.00	50.11	50.11	-3.28%	4,462,066
Oct 28, 2025	49.86	52.50	49.64	51.81	51.81	1.79%	3,843,253
Oct 27, 2025	51.99	52.49	48.87	50.90	50.90	0.79%	4,939,167
Oct 24, 2025	49.60	50.50	48.69	50.50	50.50	3.08%	3,656,882
Oct 23, 2025	51.23	51.23	48.30	48.99	48.99	-3.18%	4,457,275
Oct 22, 2025	52.13	52.30	50.07	50.60	50.60	-2.99%	2,527,037
Oct 21, 2025	52.00	53.35	52.00	52.16	52.16	0.06%	3,231,818
Oct 20, 2025	52.00	54.33	51.82	52.13	52.13	0.25%	3,261,252