FSport AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	0.02	0.02	0.02	0.02	0.02	11.36%	607,139
Apr 8, 2026	0.02	0.04	0.02	0.02	0.02	-16.98%	7,868,387
Apr 7, 2026	0.02	0.03	0.02	0.03	0.03	-1.85%	596,550
Apr 2, 2026	0.03	0.03	0.02	0.03	0.03	-10.00%	1,698,695
Apr 1, 2026	0.03	0.03	0.03	0.03	0.03	-1.64%	8,525
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	-	2,500
Mar 30, 2026	0.03	0.03	0.03	0.03	0.03	-	331,500
Mar 27, 2026	0.03	0.03	0.03	0.03	0.03	5.17%	5,800
Mar 25, 2026	0.03	0.03	0.03	0.03	0.03	-1.69%	979,986
Mar 23, 2026	0.03	0.03	0.03	0.03	0.03	-	406,732
Mar 20, 2026	0.03	0.03	0.03	0.03	0.03	-6.35%	1,244,751
Mar 19, 2026	0.03	0.03	0.03	0.03	0.03	8.62%	317,460
Mar 18, 2026	0.03	0.03	0.03	0.03	0.03	-10.77%	160,000
Mar 17, 2026	0.03	0.03	0.03	0.03	0.03	12.07%	5,454
Mar 12, 2026	0.03	0.05	0.03	0.03	0.03	-7.94%	630,995
Mar 11, 2026	0.03	0.03	0.03	0.03	0.03	6.78%	1,000
Mar 10, 2026	0.03	0.03	0.03	0.03	0.03	-6.35%	11,190
Mar 5, 2026	0.03	0.03	0.03	0.03	0.03	1.61%	100,037
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