Farsoon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	93.10	94.80	89.20	92.20	92.20	-0.43%	3,111,265
Jun 8, 2026	92.60	95.95	89.80	92.60	92.60	-4.54%	5,154,546
Jun 5, 2026	98.87	98.87	93.60	97.00	97.00	-0.59%	3,910,563
Jun 4, 2026	95.13	99.80	95.02	97.58	97.58	0.60%	3,600,665
Jun 3, 2026	94.50	98.00	93.01	97.00	97.00	1.26%	4,985,580
Jun 2, 2026	91.00	96.17	88.93	95.79	95.79	6.34%	5,536,120
Jun 1, 2026	93.44	95.70	86.88	90.08	90.08	-3.76%	8,114,788
May 29, 2026	102.00	102.95	91.82	93.60	93.60	-7.97%	7,700,561
May 28, 2026	100.25	103.00	98.00	101.71	101.71	1.85%	6,134,079
May 27, 2026	110.00	112.01	92.20	99.86	99.86	-7.39%	13,463,810
May 26, 2026	111.14	111.14	105.30	107.83	107.83	-1.53%	6,842,209
May 25, 2026	108.00	110.55	105.10	109.50	109.50	7.19%	8,522,009
May 22, 2026	94.00	103.80	93.90	102.21	102.16	9.43%	11,021,490
May 21, 2026	101.00	101.19	93.11	93.40	93.35	-3.16%	6,561,233
May 20, 2026	94.10	98.99	93.19	96.45	96.40	2.42%	4,777,679
May 19, 2026	93.77	94.94	89.15	94.17	94.12	0.43%	4,133,265
May 18, 2026	96.53	97.11	92.91	93.77	93.72	-3.83%	6,073,098
May 15, 2026	97.81	99.00	93.52	97.50	97.45	-0.33%	6,526,543
May 14, 2026	100.30	100.90	96.51	97.82	97.77	-	6,888,664
May 13, 2026	89.97	99.88	87.69	97.82	97.77	9.05%	7,584,843
May 12, 2026	93.00	93.62	88.91	89.70	89.66	-4.15%	6,704,262
May 11, 2026	84.36	94.80	84.36	93.58	93.53	13.20%	10,517,080
May 8, 2026	80.41	85.00	78.89	82.67	82.63	1.94%	5,169,067
May 7, 2026	78.85	81.85	78.85	81.10	81.06	1.63%	3,590,512
May 6, 2026	80.24	81.49	78.78	79.80	79.76	0.62%	4,563,791
Apr 30, 2026	78.61	79.76	76.51	79.31	79.27	1.29%	4,407,031
Apr 29, 2026	77.50	79.65	74.02	78.30	78.26	-2.73%	7,504,419
Apr 28, 2026	81.40	81.68	79.70	80.50	80.46	-1.47%	3,089,740
Apr 27, 2026	82.99	83.99	81.51	81.70	81.66	-0.45%	3,637,982
Apr 24, 2026	81.93	83.58	80.50	82.07	82.03	-0.52%	3,583,127
Apr 23, 2026	84.34	85.41	81.90	82.50	82.46	-1.86%	4,396,552
Apr 22, 2026	83.42	85.53	83.07	84.06	84.02	-0.23%	4,299,026
Apr 21, 2026	83.29	85.80	82.78	84.25	84.21	0.67%	4,531,018
Apr 20, 2026	81.25	85.58	79.85	83.69	83.65	3.00%	5,546,916
Apr 17, 2026	82.58	82.77	80.53	81.25	81.21	-1.50%	3,620,328
Apr 16, 2026	78.91	83.47	78.91	82.49	82.45	4.55%	7,693,521
Apr 15, 2026	81.27	83.78	78.63	78.90	78.86	-1.74%	6,188,742
Apr 14, 2026	74.59	81.50	73.02	80.30	80.26	8.72%	7,752,806
Apr 13, 2026	73.50	75.33	71.00	73.86	73.82	0.68%	4,508,906
Apr 10, 2026	75.50	76.83	73.36	73.36	73.32	-1.86%	4,403,803
Apr 9, 2026	77.00	77.28	73.96	74.75	74.71	-3.39%	3,637,231
Apr 8, 2026	74.47	77.50	73.66	77.37	77.33	6.09%	4,291,226
Apr 7, 2026	73.50	74.60	72.51	72.93	72.89	0.07%	3,020,355
Apr 3, 2026	74.47	75.39	72.69	72.88	72.84	-1.57%	2,561,839
Apr 2, 2026	76.00	76.46	73.70	74.04	74.00	-3.94%	2,430,423
Apr 1, 2026	76.89	77.97	76.27	77.08	77.04	2.53%	2,794,674
Mar 31, 2026	76.52	78.62	74.00	75.18	75.14	-1.49%	4,180,602
Mar 30, 2026	77.00	77.93	75.09	76.32	76.28	-1.52%	4,187,522
Mar 27, 2026	75.93	78.31	75.21	77.50	77.46	0.77%	2,714,480
Mar 26, 2026	78.90	80.47	75.84	76.91	76.87	-2.41%	3,038,598