Financial Street Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	2.48	2.51	2.45	2.51	2.51	0.80%	42,909,761
Aug 5, 2026	2.48	2.50	2.45	2.49	2.49	0.40%	31,782,980
Aug 4, 2026	2.52	2.53	2.47	2.48	2.48	-1.59%	36,776,300
Aug 3, 2026	2.49	2.53	2.48	2.52	2.52	1.20%	37,198,718
Jul 31, 2026	2.45	2.49	2.44	2.49	2.49	1.22%	41,882,200
Jul 30, 2026	2.42	2.49	2.42	2.46	2.46	0.82%	51,293,219
Jul 29, 2026	2.39	2.45	2.39	2.44	2.44	2.09%	55,129,967
Jul 28, 2026	2.38	2.43	2.37	2.39	2.39	-	36,307,839
Jul 27, 2026	2.36	2.40	2.35	2.39	2.39	1.27%	29,453,775
Jul 24, 2026	2.41	2.43	2.36	2.36	2.36	-2.88%	30,043,288
Jul 23, 2026	2.38	2.43	2.37	2.43	2.43	1.67%	32,649,910
Jul 22, 2026	2.37	2.40	2.35	2.39	2.39	0.42%	29,920,787
Jul 21, 2026	2.41	2.42	2.36	2.38	2.38	-1.65%	39,161,600
Jul 20, 2026	2.39	2.44	2.38	2.42	2.42	1.26%	36,536,643
Jul 17, 2026	2.46	2.54	2.38	2.39	2.39	-3.63%	58,112,778
Jul 16, 2026	2.48	2.51	2.42	2.48	2.48	0.81%	49,746,890
Jul 15, 2026	2.40	2.49	2.38	2.46	2.46	0.82%	50,346,680
Jul 14, 2026	2.38	2.45	2.35	2.44	2.44	2.52%	34,531,887
Jul 13, 2026	2.45	2.48	2.37	2.38	2.38	-4.03%	42,602,219
Jul 10, 2026	2.38	2.53	2.36	2.48	2.48	3.33%	57,948,614
Jul 9, 2026	2.41	2.44	2.36	2.40	2.40	-0.83%	38,582,379
Jul 8, 2026	2.38	2.44	2.35	2.42	2.42	1.68%	31,361,328
Jul 7, 2026	2.47	2.47	2.37	2.38	2.38	-4.03%	36,792,250
Jul 6, 2026	2.47	2.50	2.44	2.48	2.48	0.81%	36,218,205
Jul 3, 2026	2.45	2.49	2.43	2.46	2.46	0.82%	36,694,001
Jul 2, 2026	2.47	2.53	2.42	2.44	2.44	-1.21%	42,941,440
Jul 1, 2026	2.39	2.53	2.38	2.47	2.47	2.49%	48,829,161
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