Financial Street Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	2.99	3.00	2.93	2.96	2.96	-1.66%	64,508,330
May 15, 2026	3.05	3.10	2.98	3.01	3.01	-0.99%	94,846,870
May 14, 2026	3.19	3.20	3.02	3.04	3.04	-3.80%	85,524,420
May 13, 2026	3.21	3.26	3.12	3.16	3.16	-2.47%	105,908,600
May 12, 2026	3.31	3.33	3.19	3.24	3.24	-2.70%	130,793,300
May 11, 2026	3.23	3.39	3.18	3.33	3.33	1.83%	159,547,400
May 8, 2026	3.33	3.44	3.23	3.27	3.27	-2.39%	178,447,300
May 7, 2026	3.43	3.48	3.30	3.35	3.35	-4.01%	255,756,600
May 6, 2026	3.17	3.49	3.08	3.49	3.49	10.09%	215,803,700
Apr 30, 2026	3.11	3.17	3.02	3.17	3.17	10.07%	122,536,000
Apr 29, 2026	2.88	2.88	2.88	2.88	2.88	9.92%	23,664,770
Apr 28, 2026	2.64	2.67	2.59	2.62	2.62	-0.76%	23,262,010
Apr 27, 2026	2.64	2.66	2.58	2.64	2.64	-0.38%	31,653,000
Apr 24, 2026	2.67	2.68	2.63	2.65	2.65	-1.12%	27,579,520
Apr 23, 2026	2.74	2.74	2.66	2.68	2.68	-2.55%	37,697,550
Apr 22, 2026	2.72	2.75	2.70	2.75	2.75	0.73%	30,856,840
Apr 21, 2026	2.77	2.78	2.71	2.73	2.73	-1.80%	40,890,470
Apr 20, 2026	2.79	2.79	2.70	2.78	2.78	-1.07%	68,267,060
Apr 17, 2026	2.82	2.94	2.79	2.81	2.81	-1.06%	89,167,000
Apr 16, 2026	2.86	2.88	2.79	2.84	2.84	-1.39%	84,487,360
Apr 15, 2026	3.00	3.05	2.84	2.88	2.88	-5.88%	158,274,300
Apr 14, 2026	3.07	3.22	2.97	3.06	3.06	-	232,682,800
Apr 13, 2026	2.78	3.06	2.76	3.06	3.06	10.07%	146,665,900
Apr 10, 2026	2.63	2.78	2.63	2.78	2.78	9.88%	62,890,760
Apr 9, 2026	2.55	2.56	2.51	2.53	2.53	-1.17%	10,085,650
Apr 8, 2026	2.51	2.57	2.51	2.56	2.56	2.81%	15,630,750
Apr 7, 2026	2.46	2.50	2.45	2.49	2.49	1.22%	10,082,290
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%	17,503,470
Mar 23, 2026	2.64	2.64	2.46	2.47	2.47	-7.14%	27,859,850
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%	20,754,190
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