Financial Street Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	2.51	2.52	2.46	2.46	2.46	-1.99%	9,544,731
Apr 2, 2026	2.56	2.57	2.49	2.51	2.51	-2.33%	13,816,400
Apr 1, 2026	2.58	2.59	2.54	2.57	2.57	0.39%	13,061,610
Mar 31, 2026	2.58	2.62	2.55	2.56	2.56	-0.39%	14,993,020
Mar 30, 2026	2.55	2.59	2.52	2.57	2.57	-0.39%	13,988,200
Mar 27, 2026	2.54	2.58	2.53	2.58	2.58	0.78%	12,751,600
Mar 26, 2026	2.58	2.61	2.55	2.56	2.56	-0.78%	16,220,300
Mar 25, 2026	2.55	2.60	2.54	2.58	2.58	0.78%	17,528,870
Mar 24, 2026	2.56	2.57	2.48	2.56	2.56	3.64%	17,503,474
Mar 23, 2026	2.64	2.64	2.46	2.47	2.47	-7.14%	27,859,857
Mar 20, 2026	2.71	2.71	2.65	2.66	2.66	-1.48%	22,418,520
Mar 19, 2026	2.73	2.75	2.69	2.70	2.70	-1.46%	20,754,191
Mar 18, 2026	2.81	2.81	2.72	2.74	2.74	-2.14%	30,971,730
Mar 17, 2026	2.77	2.85	2.76	2.80	2.80	1.45%	48,144,850
Mar 16, 2026	2.76	2.80	2.75	2.76	2.76	0.73%	23,986,180
Mar 13, 2026	2.75	2.79	2.74	2.74	2.74	-0.36%	21,112,920
Mar 12, 2026	2.73	2.77	2.72	2.75	2.75	0.73%	19,906,270
Mar 11, 2026	2.74	2.74	2.71	2.73	2.73	-0.36%	13,007,860
Mar 10, 2026	2.73	2.74	2.72	2.74	2.74	0.74%	11,638,500
Mar 9, 2026	2.73	2.73	2.69	2.72	2.72	-0.73%	16,301,430
Mar 6, 2026	2.71	2.75	2.70	2.74	2.74	0.74%	14,746,080
Mar 5, 2026	2.72	2.74	2.70	2.72	2.72	0.74%	13,174,500
Mar 4, 2026	2.72	2.74	2.68	2.70	2.70	-1.10%	25,729,470
Mar 3, 2026	2.78	2.79	2.73	2.73	2.73	-1.80%	24,685,650
Mar 2, 2026	2.80	2.81	2.76	2.78	2.78	-1.77%	27,831,490
Feb 27, 2026	2.81	2.83	2.80	2.83	2.83	0.71%	17,039,059
Feb 26, 2026	2.90	2.91	2.80	2.81	2.81	-3.10%	45,434,837
Feb 25, 2026	2.82	2.92	2.82	2.90	2.90	2.84%	45,026,750
Feb 24, 2026	2.83	2.84	2.80	2.82	2.82	0.36%	16,716,670
Feb 13, 2026	2.84	2.86	2.81	2.81	2.81	-1.40%	20,891,118
Feb 12, 2026	2.89	2.91	2.84	2.85	2.85	-1.38%	25,943,190
Feb 11, 2026	2.90	2.90	2.87	2.89	2.89	-	21,493,200
Feb 10, 2026	2.94	2.94	2.88	2.89	2.89	-1.70%	26,295,120
Feb 9, 2026	2.90	2.98	2.89	2.94	2.94	2.08%	37,142,180
Feb 6, 2026	2.90	2.92	2.86	2.88	2.88	-1.37%	33,328,540
Feb 5, 2026	2.91	2.96	2.89	2.92	2.92	-	43,987,000
Feb 4, 2026	2.81	2.93	2.78	2.92	2.92	3.91%	70,027,720
Feb 3, 2026	2.80	2.86	2.78	2.81	2.81	2.93%	35,416,576
Feb 2, 2026	2.81	2.83	2.71	2.73	2.73	-3.53%	45,262,040
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