Financial Street Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.90	2.91	2.80	2.83	2.83	-3.08%	45,163,498
Jan 29, 2026	2.79	2.93	2.78	2.92	2.92	4.29%	87,543,613
Jan 28, 2026	2.77	2.81	2.76	2.80	2.80	1.08%	26,809,902
Jan 27, 2026	2.82	2.82	2.75	2.77	2.77	-1.77%	28,809,420
Jan 26, 2026	2.84	2.86	2.80	2.82	2.82	-0.70%	30,328,760
Jan 23, 2026	2.86	2.87	2.83	2.84	2.84	-1.05%	32,100,082
Jan 22, 2026	2.83	2.87	2.82	2.87	2.87	1.06%	28,395,653
Jan 21, 2026	2.82	2.86	2.80	2.84	2.84	0.35%	29,070,539
Jan 20, 2026	2.76	2.84	2.76	2.83	2.83	2.17%	42,590,526
Jan 19, 2026	2.75	2.79	2.73	2.77	2.77	0.36%	14,734,270
Jan 16, 2026	2.83	2.83	2.76	2.76	2.76	-1.78%	21,492,790
Jan 15, 2026	2.79	2.82	2.78	2.81	2.81	0.36%	24,235,210
Jan 14, 2026	2.80	2.83	2.77	2.80	2.80	-	33,906,090
Jan 13, 2026	2.83	2.84	2.80	2.80	2.80	-0.71%	25,867,536
Jan 12, 2026	2.83	2.85	2.81	2.82	2.82	-0.70%	27,073,084
Jan 9, 2026	2.84	2.86	2.82	2.84	2.84	-0.35%	25,576,600
Jan 8, 2026	2.80	2.87	2.79	2.85	2.85	1.42%	29,562,829
Jan 7, 2026	2.82	2.85	2.80	2.81	2.81	-0.35%	21,916,620
Jan 6, 2026	2.79	2.84	2.78	2.82	2.82	1.08%	31,502,050
Jan 5, 2026	2.76	2.80	2.75	2.79	2.79	1.45%	21,455,310
Dec 31, 2025	2.75	2.76	2.73	2.75	2.75	0.73%	13,120,350
Dec 30, 2025	2.75	2.75	2.73	2.73	2.73	-0.73%	9,670,277
Dec 29, 2025	2.76	2.78	2.75	2.75	2.75	-0.72%	13,394,230
Dec 26, 2025	2.77	2.79	2.75	2.77	2.77	-0.72%	18,774,910
Dec 25, 2025	2.80	2.83	2.77	2.79	2.79	1.45%	21,424,870
Dec 24, 2025	2.73	2.76	2.73	2.75	2.75	0.36%	12,594,379
Dec 23, 2025	2.78	2.78	2.72	2.74	2.74	-1.44%	17,786,925
Dec 22, 2025	2.79	2.80	2.76	2.78	2.78	-	17,656,510
Dec 19, 2025	2.74	2.80	2.74	2.78	2.78	1.09%	16,440,390
Dec 18, 2025	2.74	2.76	2.73	2.75	2.75	0.36%	9,472,788
Dec 17, 2025	2.74	2.76	2.71	2.74	2.74	-0.36%	17,370,560
Dec 16, 2025	2.77	2.80	2.73	2.75	2.75	-0.72%	20,659,030
Dec 15, 2025	2.78	2.80	2.77	2.77	2.77	-1.07%	16,323,760
Dec 12, 2025	2.80	2.82	2.78	2.80	2.80	0.72%	18,951,580
Dec 11, 2025	2.86	2.86	2.78	2.78	2.78	-3.14%	32,758,810
Dec 10, 2025	2.78	2.90	2.75	2.87	2.87	3.61%	56,084,860
Dec 9, 2025	2.84	2.84	2.77	2.77	2.77	-2.81%	24,814,430
Dec 8, 2025	2.84	2.87	2.83	2.85	2.85	0.35%	22,711,430
Dec 5, 2025	2.82	2.84	2.79	2.84	2.84	0.35%	20,867,268
Dec 4, 2025	2.81	2.86	2.77	2.83	2.83	1.07%	34,308,990
Dec 3, 2025	2.85	2.86	2.80	2.80	2.80	-2.10%	28,550,000
Dec 2, 2025	2.85	2.86	2.82	2.86	2.86	0.35%	22,869,250
Dec 1, 2025	2.86	2.88	2.84	2.85	2.85	-0.70%	20,470,620
Nov 28, 2025	2.84	2.87	2.79	2.87	2.87	1.06%	26,696,560
Nov 27, 2025	2.87	2.87	2.79	2.84	2.84	-1.39%	38,255,750
Nov 26, 2025	2.93	2.95	2.87	2.88	2.88	-1.71%	47,558,400
Nov 25, 2025	2.95	2.96	2.91	2.93	2.93	-0.34%	47,028,210
Nov 24, 2025	2.98	3.02	2.93	2.94	2.94	-0.68%	43,607,940
Nov 21, 2025	3.03	3.08	2.96	2.96	2.96	-2.95%	49,225,280
Nov 20, 2025	3.03	3.13	2.98	3.05	3.05	0.99%	62,577,540