Farsoon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	105.66	109.50	103.00	106.00	106.00	1.09%	9,862,306
Aug 21, 2026	103.00	107.86	99.59	104.86	104.86	1.56%	10,535,854
Aug 20, 2026	88.00	103.25	87.50	103.25	103.25	20.00%	10,961,358
Aug 19, 2026	99.01	99.01	85.04	86.04	86.04	-12.28%	9,571,023
Aug 18, 2026	96.87	99.98	94.51	98.08	98.08	2.01%	6,134,521
Aug 17, 2026	95.88	100.45	93.20	96.15	96.15	1.42%	6,466,085
Aug 14, 2026	92.26	95.08	89.71	94.80	94.80	2.75%	4,179,542
Aug 13, 2026	97.56	98.99	92.11	92.26	92.26	-3.76%	5,867,888
Aug 12, 2026	91.60	96.44	89.59	95.86	95.86	4.79%	4,979,632
Aug 11, 2026	91.20	93.79	89.99	91.48	91.48	-1.79%	4,263,187
Aug 10, 2026	93.90	93.90	91.10	93.15	93.15	0.05%	4,380,625
Aug 7, 2026	87.71	93.82	86.00	93.10	93.10	6.67%	7,361,480
Aug 6, 2026	79.96	89.48	78.68	87.28	87.28	10.06%	7,787,708
Aug 5, 2026	72.53	79.83	72.01	79.30	79.30	8.63%	5,142,815
Aug 4, 2026	68.89	73.80	68.68	73.00	73.00	5.90%	4,000,889
Aug 3, 2026	69.88	71.07	67.61	68.93	68.93	-1.39%	3,045,782
Jul 31, 2026	73.00	76.88	69.17	69.90	69.90	0.58%	4,433,865
Jul 30, 2026	75.50	76.99	67.85	69.50	69.50	-8.23%	5,092,529
Jul 29, 2026	74.10	75.90	70.80	75.73	75.73	3.03%	3,679,433
Jul 28, 2026	77.61	78.02	72.50	73.50	73.50	-5.76%	3,688,513
Jul 27, 2026	75.47	78.78	74.21	77.99	77.99	3.95%	4,777,036
Jul 24, 2026	78.00	79.99	74.66	75.03	75.03	-4.10%	2,986,061
Jul 23, 2026	79.00	82.83	78.07	78.24	78.24	-0.94%	3,463,083
Jul 22, 2026	81.20	82.52	78.39	78.98	78.98	-2.75%	3,810,805
Jul 21, 2026	77.60	83.00	70.00	81.21	81.21	7.41%	6,409,950
Jul 20, 2026	86.43	86.44	73.52	75.61	75.61	-10.00%	6,277,840
Jul 17, 2026	91.30	92.90	82.59	84.01	84.01	-6.10%	6,690,107
Jul 16, 2026	93.75	95.00	89.00	89.47	89.47	-7.43%	6,324,717
Jul 15, 2026	81.18	100.85	81.18	96.65	96.65	15.00%	10,608,800
Jul 14, 2026	88.79	88.99	81.81	84.04	84.04	-3.46%	4,984,205
Jul 13, 2026	84.00	88.50	82.20	87.05	87.05	2.93%	8,058,445
Jul 10, 2026	83.97	91.00	83.02	84.57	84.57	-0.14%	8,052,022
Jul 9, 2026	74.50	85.88	74.50	84.69	84.69	8.02%	5,572,073
Jul 8, 2026	82.00	82.18	78.00	78.40	78.40	-3.80%	3,616,464
Jul 7, 2026	84.24	84.88	80.80	81.50	81.50	-3.17%	3,749,120
Jul 6, 2026	84.90	86.95	82.00	84.17	84.17	-0.86%	4,556,665
Jul 3, 2026	86.01	88.16	84.00	84.90	84.90	1.00%	5,360,641
Jul 2, 2026	84.90	91.87	82.81	84.06	84.06	-2.11%	6,653,353
Jul 1, 2026	84.75	86.50	83.21	85.87	85.87	0.32%	5,980,280
Jun 30, 2026	82.35	86.44	81.83	85.60	85.60	1.98%	6,724,063
Jun 29, 2026	83.97	87.98	80.54	83.94	83.94	-7.26%	10,722,936
Jun 26, 2026	98.85	101.62	88.99	90.51	90.51	-11.02%	9,753,014
Jun 25, 2026	104.93	107.31	100.49	101.72	101.72	-2.09%	5,061,778
Jun 24, 2026	106.55	110.00	101.04	103.89	103.89	-3.11%	6,719,285
Jun 23, 2026	110.50	111.98	106.00	107.23	107.23	-3.83%	6,206,401
Jun 22, 2026	124.97	125.00	110.09	111.50	111.50	-10.81%	12,382,550
Jun 18, 2026	119.99	129.99	116.70	125.02	125.02	9.30%	10,836,030
Jun 17, 2026	108.67	120.77	106.10	114.38	114.38	4.18%	9,275,760
Jun 16, 2026	99.02	113.00	95.50	109.79	109.79	14.94%	9,013,237
Jun 15, 2026	93.37	95.96	90.75	95.52	95.52	2.96%	3,540,065