FSport AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.03	0.03	0.03	0.03	0.03	-3.13%	236,882
Feb 26, 2026	0.03	0.03	0.03	0.03	0.03	-	18,325
Feb 25, 2026	0.03	0.03	0.03	0.03	0.03	1.59%	4,549
Feb 24, 2026	0.03	0.03	0.03	0.03	0.03	-1.56%	250,222
Feb 23, 2026	0.03	0.03	0.03	0.03	0.03	-7.25%	529,018
Feb 20, 2026	0.03	0.03	0.03	0.03	0.03	6.15%	260,000
Feb 19, 2026	0.03	0.03	0.03	0.03	0.03	-4.41%	268,439
Feb 18, 2026	0.04	0.04	0.03	0.03	0.03	-9.33%	832,183
Feb 17, 2026	0.04	0.04	0.04	0.04	0.04	4.17%	41,001
Feb 16, 2026	0.04	0.04	0.04	0.04	0.04	-7.69%	1,248,674
Feb 13, 2026	0.04	0.04	0.04	0.04	0.04	-2.50%	23,000
Feb 12, 2026	0.04	0.04	0.04	0.04	0.04	-4.76%	30,040
Feb 10, 2026	0.04	0.04	0.04	0.04	0.04	-	1,000
Feb 9, 2026	0.04	0.04	0.04	0.04	0.04	-2.33%	295,205
Feb 6, 2026	0.04	0.04	0.04	0.04	0.04	-	15,000
Feb 5, 2026	0.05	0.05	0.04	0.04	0.04	-8.51%	838,791
Feb 4, 2026	0.04	0.05	0.04	0.05	0.05	11.90%	265,254
Feb 3, 2026	0.04	0.04	0.04	0.04	0.04	5.00%	6,812
Feb 2, 2026	0.04	0.04	0.04	0.04	0.04	2.56%	404,524
Jan 30, 2026	0.04	0.04	0.04	0.04	0.04	-1.27%	2,871
Jan 29, 2026	0.04	0.04	0.04	0.04	0.04	5.33%	3,792
Jan 27, 2026	0.04	0.04	0.04	0.04	0.04	8.70%	440,035
Jan 26, 2026	0.04	0.04	0.03	0.03	0.03	-4.17%	316,842
Jan 23, 2026	0.04	0.04	0.04	0.04	0.04	5.88%	116,805
Jan 22, 2026	0.04	0.04	0.03	0.03	0.03	-25.27%	2,087,938
Jan 21, 2026	0.05	0.05	0.05	0.05	0.05	12.35%	329
Jan 20, 2026	0.04	0.04	0.04	0.04	0.04	-2.41%	2,816
Jan 19, 2026	0.04	0.04	0.04	0.04	0.04	-8.79%	4,718
Jan 16, 2026	0.05	0.05	0.04	0.05	0.05	8.33%	67,563
Jan 15, 2026	0.05	0.05	0.04	0.04	0.04	-8.70%	28,007
Jan 14, 2026	0.04	0.05	0.04	0.05	0.05	1.10%	14,856
Jan 13, 2026	0.05	0.05	0.05	0.05	0.05	1.11%	50,262
Jan 12, 2026	0.06	0.06	0.04	0.05	0.05	-9.09%	2,166,464
Jan 9, 2026	0.06	0.06	0.05	0.05	0.05	-14.66%	284,540
Jan 8, 2026	0.05	0.07	0.05	0.06	0.06	14.85%	1,170,615
Jan 7, 2026	0.04	0.05	0.04	0.05	0.05	26.25%	495,517
Jan 5, 2026	0.04	0.04	0.04	0.04	0.04	9.59%	377,070
Jan 2, 2026	0.03	0.04	0.03	0.04	0.04	19.67%	913,368
Dec 30, 2025	0.03	0.03	0.03	0.03	0.03	-1.61%	42,894
Dec 29, 2025	0.03	0.03	0.03	0.03	0.03	-1.59%	60,135
Dec 23, 2025	0.03	0.03	0.03	0.03	0.03	-4.55%	14,750
Dec 22, 2025	0.04	0.04	0.03	0.03	0.03	-2.94%	106,659
Dec 19, 2025	0.03	0.03	0.03	0.03	0.03	1.49%	44,643
Dec 18, 2025	0.04	0.04	0.03	0.03	0.03	-16.25%	273,397
Dec 16, 2025	0.04	0.04	0.04	0.04	0.04	1.27%	7,526
Dec 15, 2025	0.04	0.04	0.04	0.04	0.04	-7.06%	133,659
Dec 11, 2025	0.04	0.04	0.04	0.04	0.04	1.19%	3,529
Dec 10, 2025	0.04	0.04	0.04	0.04	0.04	5.00%	194,438
Dec 9, 2025	0.04	0.04	0.04	0.04	0.04	-6.98%	197,626
Dec 5, 2025	0.04	0.04	0.04	0.04	0.04	-3.37%	62,500