Farsoon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	58.00	58.85	54.00	54.10	54.10	-5.85%	3,002,080
Oct 26, 2026	59.29	59.30	55.77	57.46	57.46	-3.22%	4,268,792
Oct 23, 2026	56.42	59.88	52.43	59.37	59.37	3.07%	6,584,567
Oct 22, 2026	61.51	62.25	57.60	57.60	57.60	-6.36%	3,617,078
Oct 21, 2026	61.62	62.99	60.82	61.51	61.51	0.34%	3,589,763
Oct 20, 2026	61.45	63.36	60.40	61.30	61.30	0.46%	4,500,225
Oct 19, 2026	60.37	62.17	57.16	61.02	61.02	1.08%	5,703,034
Oct 16, 2026	61.16	62.80	58.70	60.37	60.37	1.67%	6,617,456
Oct 15, 2026	62.02	62.64	58.88	59.38	59.38	-7.81%	5,761,058
Oct 14, 2026	66.97	67.38	64.08	64.41	64.41	-4.41%	3,027,540
Oct 13, 2026	67.88	68.34	63.98	67.38	67.38	-1.95%	5,423,122
Oct 12, 2026	71.60	71.66	68.40	68.72	68.72	-4.02%	3,362,220
Oct 9, 2026	75.40	75.40	69.61	71.60	71.60	-5.10%	5,117,987
Oct 8, 2026	80.00	81.43	74.32	75.45	75.45	-4.23%	3,951,349
Sep 30, 2026	81.35	81.92	78.58	78.78	78.78	-2.72%	3,160,111
Sep 29, 2026	81.08	82.14	79.37	80.98	80.98	-0.44%	3,611,518
Sep 28, 2026	86.27	86.92	79.61	81.34	81.34	-5.97%	4,938,678
Sep 24, 2026	89.90	91.00	86.50	86.50	86.50	-4.39%	3,447,397
Sep 23, 2026	89.99	92.29	89.61	90.47	90.47	0.75%	3,962,029
Sep 22, 2026	90.98	94.11	89.50	89.80	89.80	-0.44%	4,560,709
Sep 21, 2026	93.86	93.86	90.00	90.20	90.20	-4.36%	5,547,017
Sep 18, 2026	90.18	95.90	89.02	94.31	94.31	6.15%	6,740,248
Sep 17, 2026	88.78	90.68	87.61	88.85	88.85	-0.91%	4,611,698
Sep 16, 2026	90.03	91.41	88.20	89.67	89.67	-0.37%	4,262,600
Sep 15, 2026	90.69	91.99	88.43	90.00	90.00	-1.10%	3,711,111
Sep 14, 2026	87.50	93.27	86.00	91.00	91.00	2.09%	6,753,994
Sep 11, 2026	94.53	94.53	86.80	89.14	89.14	-6.83%	6,563,615
Sep 10, 2026	98.54	98.54	94.15	95.67	95.67	-3.27%	5,499,869
Sep 9, 2026	103.29	104.27	95.30	98.90	98.90	-4.19%	9,404,219
Sep 8, 2026	109.01	112.11	102.75	103.22	103.22	-6.51%	8,549,874
Sep 7, 2026	110.00	116.00	109.01	110.41	110.41	2.52%	7,052,102
Sep 4, 2026	111.72	114.00	106.58	107.70	107.70	-3.98%	4,200,715
Sep 3, 2026	111.91	114.80	108.00	112.16	112.16	-0.66%	4,984,613
Sep 2, 2026	109.96	118.00	108.01	112.90	112.90	2.52%	8,346,566
Sep 1, 2026	111.80	114.77	109.08	110.13	110.13	-1.18%	6,630,879
Aug 31, 2026	96.50	113.50	95.50	111.45	111.45	14.66%	11,983,649
Aug 28, 2026	99.00	101.68	96.95	97.20	97.20	-2.49%	4,665,555
Aug 27, 2026	99.47	101.65	96.92	99.68	99.68	1.82%	6,109,537
Aug 26, 2026	99.20	102.26	95.26	97.90	97.90	-1.21%	5,519,491
Aug 25, 2026	104.05	105.42	92.92	99.10	99.10	-6.51%	11,537,472
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