Farsoon Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	93.77	94.94	89.15	94.17	94.17	0.43%	4,133,265
May 18, 2026	96.53	97.11	92.91	93.77	93.77	-3.83%	6,073,098
May 15, 2026	97.81	99.00	93.52	97.50	97.50	-0.33%	6,526,543
May 14, 2026	100.30	100.90	96.51	97.82	97.82	-	6,888,664
May 13, 2026	89.97	99.88	87.69	97.82	97.82	9.05%	7,584,843
May 12, 2026	93.00	93.62	88.91	89.70	89.70	-4.15%	6,704,262
May 11, 2026	84.36	94.80	84.36	93.58	93.58	13.20%	10,517,082
May 8, 2026	80.41	85.00	78.89	82.67	82.67	1.94%	5,169,067
May 7, 2026	78.85	81.85	78.85	81.10	81.10	1.63%	3,590,512
May 6, 2026	80.24	81.49	78.78	79.80	79.80	0.62%	4,563,791
Apr 30, 2026	78.61	79.76	76.51	79.31	79.31	1.29%	4,407,031
Apr 29, 2026	77.50	79.65	74.02	78.30	78.30	-2.73%	7,504,419
Apr 28, 2026	81.40	81.68	79.70	80.50	80.50	-1.47%	3,089,740
Apr 27, 2026	82.99	83.99	81.51	81.70	81.70	-0.45%	3,637,982
Apr 24, 2026	81.93	83.58	80.50	82.07	82.07	-0.52%	3,583,127
Apr 23, 2026	84.34	85.41	81.90	82.50	82.50	-1.86%	4,396,552
Apr 22, 2026	83.42	85.53	83.07	84.06	84.06	-0.23%	4,299,026
Apr 21, 2026	83.29	85.80	82.78	84.25	84.25	0.67%	4,531,018
Apr 20, 2026	81.25	85.58	79.85	83.69	83.69	3.00%	5,546,916
Apr 17, 2026	82.58	82.77	80.53	81.25	81.25	-1.50%	3,620,328
Apr 16, 2026	78.91	83.47	78.91	82.49	82.49	4.55%	7,693,521
Apr 15, 2026	81.27	83.78	78.63	78.90	78.90	-1.74%	6,188,742
Apr 14, 2026	74.59	81.50	73.02	80.30	80.30	8.72%	7,752,806
Apr 13, 2026	73.50	75.33	71.00	73.86	73.86	0.68%	4,508,906
Apr 10, 2026	75.50	76.83	73.36	73.36	73.36	-1.86%	4,403,803
Apr 9, 2026	77.00	77.28	73.96	74.75	74.75	-3.39%	3,637,231
Apr 8, 2026	74.47	77.50	73.66	77.37	77.37	6.09%	4,291,226
Apr 7, 2026	73.50	74.60	72.51	72.93	72.93	0.07%	3,020,355
Apr 3, 2026	74.47	75.39	72.69	72.88	72.88	-1.57%	2,561,839
Apr 2, 2026	76.00	76.46	73.70	74.04	74.04	-3.94%	2,430,423
Apr 1, 2026	76.89	77.97	76.27	77.08	77.08	2.53%	2,794,674
Mar 31, 2026	76.52	78.62	74.00	75.18	75.18	-1.49%	4,180,602
Mar 30, 2026	77.00	77.93	75.09	76.32	76.32	-1.52%	4,187,522
Mar 27, 2026	75.93	78.31	75.21	77.50	77.50	0.77%	2,714,480
Mar 26, 2026	78.90	80.47	75.84	76.91	76.91	-2.41%	3,038,598
Mar 25, 2026	78.93	81.49	77.38	78.81	78.81	1.97%	3,834,743
Mar 24, 2026	77.10	77.58	75.38	77.29	77.29	3.26%	4,069,414
Mar 23, 2026	80.00	80.59	73.80	74.85	74.85	-7.71%	6,104,167
Mar 20, 2026	85.20	86.00	81.09	81.10	81.10	-4.16%	2,977,034
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