Financial Street Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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