Financial Street Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	2.49	2.50	2.39	2.41	2.41	-3.98%	58,275,976
Jun 29, 2026	2.53	2.55	2.48	2.51	2.51	-1.95%	55,663,891
Jun 26, 2026	2.63	2.66	2.56	2.56	2.56	-2.29%	49,301,710
Jun 25, 2026	2.61	2.64	2.58	2.62	2.62	-	34,289,133
Jun 24, 2026	2.73	2.74	2.58	2.62	2.62	-4.38%	52,470,848
Jun 23, 2026	2.68	2.80	2.67	2.74	2.74	1.48%	59,220,059
Jun 22, 2026	2.65	2.71	2.57	2.70	2.70	1.12%	47,939,056
Jun 18, 2026	2.69	2.70	2.64	2.67	2.67	-1.48%	34,306,482
Jun 17, 2026	2.71	2.72	2.68	2.71	2.71	-0.73%	36,719,187
Jun 16, 2026	2.78	2.79	2.69	2.73	2.73	-1.80%	47,150,127
Jun 15, 2026	2.77	2.85	2.75	2.78	2.78	0.72%	50,486,854
Jun 12, 2026	2.78	2.81	2.73	2.76	2.76	0.36%	51,018,700
Jun 11, 2026	2.77	2.78	2.71	2.75	2.75	-1.08%	39,589,230
Jun 10, 2026	2.77	2.81	2.74	2.78	2.78	-0.36%	41,369,640
Jun 9, 2026	2.87	2.89	2.74	2.79	2.79	-2.79%	58,450,050
Jun 8, 2026	2.85	2.94	2.80	2.87	2.87	-2.05%	74,175,170
Jun 5, 2026	2.90	3.07	2.90	2.93	2.93	1.38%	86,953,838
Jun 4, 2026	2.96	3.04	2.86	2.89	2.89	-3.02%	76,623,400
Jun 3, 2026	3.04	3.05	2.91	2.98	2.98	-2.30%	90,598,610
Jun 2, 2026	3.11	3.13	3.03	3.05	3.05	-2.56%	88,866,380
Jun 1, 2026	3.11	3.17	3.02	3.13	3.13	1.29%	151,681,623
May 29, 2026	2.94	3.22	2.94	3.09	3.09	5.46%	189,193,700
May 28, 2026	2.86	2.97	2.85	2.93	2.93	1.74%	45,762,960
May 27, 2026	2.97	2.97	2.83	2.88	2.88	-3.36%	49,597,470
May 26, 2026	2.98	2.99	2.91	2.98	2.98	-0.67%	53,103,090
May 25, 2026	2.91	3.01	2.90	3.00	3.00	2.39%	54,643,220
May 22, 2026	2.89	2.95	2.86	2.93	2.93	2.09%	58,971,456
May 21, 2026	3.02	3.04	2.86	2.87	2.87	-5.59%	79,651,560
May 20, 2026	3.06	3.09	2.94	3.04	3.04	0.33%	92,428,860
May 19, 2026	2.97	3.04	2.94	3.03	3.03	2.36%	86,814,530
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