Financial Street Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	2.47	2.47	2.17	2.25	2.25	1.35%	48,056,846
Oct 22, 2026	2.28	2.29	2.22	2.22	2.22	-2.63%	35,503,384
Oct 21, 2026	2.30	2.32	2.27	2.28	2.28	-1.30%	46,219,200
Oct 20, 2026	2.36	2.37	2.28	2.31	2.31	-2.94%	86,034,820
Oct 19, 2026	2.44	2.46	2.36	2.38	2.38	-3.64%	87,159,030
Oct 16, 2026	2.47	2.55	2.43	2.47	2.47	0.82%	95,957,716
Oct 15, 2026	2.57	2.60	2.42	2.45	2.45	-5.77%	107,425,990
Oct 14, 2026	2.64	2.68	2.58	2.60	2.60	-1.89%	81,836,151
Oct 13, 2026	2.60	2.78	2.60	2.65	2.65	2.32%	124,245,500
Oct 12, 2026	2.68	2.69	2.58	2.59	2.59	-3.72%	61,997,721
Oct 9, 2026	2.68	2.73	2.59	2.69	2.69	0.75%	82,379,040
Oct 8, 2026	2.71	2.74	2.64	2.67	2.67	-2.55%	87,052,490
Sep 30, 2026	2.64	2.78	2.50	2.74	2.74	1.11%	172,889,590
Sep 29, 2026	2.62	2.76	2.61	2.71	2.71	3.83%	110,222,716
Sep 28, 2026	2.63	2.65	2.58	2.61	2.61	-0.76%	51,909,951
Sep 24, 2026	2.71	2.72	2.61	2.63	2.63	-2.59%	73,104,722
Sep 23, 2026	2.76	2.87	2.70	2.70	2.70	-2.88%	119,114,484
Sep 22, 2026	2.72	2.81	2.67	2.78	2.78	0.36%	158,022,012
Sep 21, 2026	2.51	2.77	2.50	2.77	2.77	9.92%	166,329,954
Sep 18, 2026	2.45	2.55	2.44	2.52	2.52	2.86%	62,624,100
Sep 17, 2026	2.42	2.46	2.41	2.45	2.45	0.82%	27,722,794
Sep 16, 2026	2.41	2.45	2.40	2.43	2.43	-	25,443,774
Sep 15, 2026	2.46	2.47	2.42	2.43	2.43	-1.62%	25,208,000
Sep 14, 2026	2.45	2.48	2.44	2.47	2.47	0.41%	22,355,050
Sep 11, 2026	2.53	2.53	2.43	2.46	2.46	-3.53%	50,405,823
Sep 10, 2026	2.57	2.58	2.52	2.55	2.55	-1.16%	38,414,811
Sep 9, 2026	2.62	2.63	2.56	2.58	2.58	-2.27%	47,401,778
Sep 8, 2026	2.57	2.66	2.57	2.64	2.64	2.33%	52,255,398
Sep 7, 2026	2.58	2.60	2.55	2.58	2.58	-0.77%	38,413,279
Sep 4, 2026	2.54	2.65	2.53	2.60	2.60	1.96%	82,022,509
Sep 3, 2026	2.52	2.61	2.50	2.55	2.55	0.79%	65,995,137
Sep 2, 2026	2.55	2.57	2.47	2.53	2.53	-1.17%	65,470,270
Sep 1, 2026	2.51	2.60	2.50	2.56	2.56	-1.92%	102,497,800
Aug 31, 2026	2.81	2.81	2.59	2.61	2.61	2.35%	153,175,968
Aug 28, 2026	2.50	2.57	2.49	2.55	2.55	2.00%	45,907,788
Aug 27, 2026	2.51	2.53	2.48	2.50	2.50	-0.79%	26,911,194
Aug 26, 2026	2.48	2.54	2.47	2.52	2.52	1.61%	49,856,800
Aug 25, 2026	2.42	2.49	2.42	2.48	2.48	2.06%	37,803,468
Aug 24, 2026	2.46	2.48	2.42	2.43	2.43	-1.22%	28,764,200
Aug 21, 2026	2.49	2.51	2.43	2.46	2.46	-1.60%	29,784,342
Aug 20, 2026	2.43	2.52	2.42	2.50	2.50	2.88%	50,358,106
Aug 19, 2026	2.46	2.49	2.42	2.43	2.43	-1.62%	37,748,314
Aug 18, 2026	2.47	2.50	2.46	2.47	2.47	-0.40%	31,923,410
Aug 17, 2026	2.49	2.49	2.43	2.48	2.48	-0.40%	36,451,290
Aug 14, 2026	2.56	2.56	2.47	2.49	2.49	-2.73%	47,039,580
Aug 13, 2026	2.65	2.66	2.55	2.56	2.56	-3.76%	69,972,900
Aug 12, 2026	2.53	2.68	2.52	2.66	2.66	4.72%	93,374,138
Aug 11, 2026	2.51	2.59	2.50	2.54	2.54	0.40%	58,276,207
Aug 10, 2026	2.51	2.60	2.51	2.53	2.53	2.85%	62,816,110
Aug 7, 2026	2.50	2.51	2.43	2.46	2.46	-1.99%	41,789,780