Formosa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	26.05	26.20	25.85	25.85	25.85	-	190,201
Mar 23, 2026	26.00	26.10	25.50	25.85	25.85	-0.58%	123,860
Mar 20, 2026	26.05	26.25	25.95	26.00	26.00	-0.76%	98,923
Mar 19, 2026	26.55	26.55	26.05	26.20	26.20	-1.32%	116,092
Mar 18, 2026	27.50	27.90	26.15	26.55	26.55	4.12%	411,479
Mar 17, 2026	25.65	25.80	25.40	25.50	25.50	0.39%	163,407
Mar 16, 2026	25.35	25.80	25.30	25.40	25.40	-	167,527
Mar 13, 2026	26.00	26.00	25.40	25.40	25.40	-1.55%	336,983
Mar 12, 2026	26.75	26.75	25.70	25.80	25.80	-2.82%	212,969
Mar 11, 2026	26.05	26.65	26.05	26.55	26.55	1.92%	138,177
Mar 10, 2026	25.75	26.15	25.65	26.05	26.05	1.76%	100,083
Mar 9, 2026	26.10	26.20	25.55	25.60	25.60	-5.19%	352,769
Mar 6, 2026	26.80	27.10	26.80	27.00	27.00	-0.55%	73,098
Mar 5, 2026	26.80	27.30	26.80	27.15	27.15	2.65%	112,000
Mar 4, 2026	27.15	27.15	26.30	26.45	26.45	-3.29%	367,723
Mar 3, 2026	27.80	27.95	27.20	27.35	27.35	-1.80%	188,161
Mar 2, 2026	28.45	28.45	27.75	27.85	27.85	-1.07%	163,545
Feb 26, 2026	28.25	28.50	28.00	28.15	28.15	-0.35%	150,315
Feb 25, 2026	28.75	29.00	27.90	28.25	28.25	-0.70%	308,832
Feb 24, 2026	28.80	30.00	28.30	28.45	28.45	2.71%	561,985
Feb 23, 2026	27.20	28.15	27.20	27.70	27.70	2.03%	295,069
Feb 11, 2026	27.00	27.25	26.90	27.15	27.15	0.56%	133,455
Feb 10, 2026	27.10	27.30	26.90	27.00	27.00	-0.55%	123,525
Feb 9, 2026	27.55	27.55	27.00	27.15	27.15	-1.27%	216,417
Feb 6, 2026	28.05	28.05	27.45	27.50	27.50	-2.65%	132,953
Feb 5, 2026	28.05	28.75	27.95	28.25	28.25	-0.18%	122,595
Feb 4, 2026	27.40	28.30	27.40	28.30	28.30	3.28%	163,751
Feb 3, 2026	28.55	28.55	27.25	27.40	27.40	-2.49%	310,944
Feb 2, 2026	28.50	28.50	27.90	28.10	28.10	-1.06%	182,107
Jan 30, 2026	29.60	29.60	28.20	28.40	28.40	-2.41%	305,434
Jan 29, 2026	29.95	29.95	29.05	29.10	29.10	-1.36%	270,500
Jan 28, 2026	30.05	30.25	29.50	29.50	29.50	-1.83%	362,056
Jan 27, 2026	30.05	30.40	29.85	30.05	30.05	-	353,785
Jan 26, 2026	31.00	31.10	29.45	30.05	30.05	-4.91%	858,122
Jan 23, 2026	31.45	31.70	30.40	31.60	31.60	1.61%	840,988
Jan 22, 2026	29.90	32.00	29.30	31.10	31.10	6.14%	1,056,249
Jan 21, 2026	29.15	29.90	29.15	29.30	29.30	-0.17%	329,075
Jan 20, 2026	29.95	30.05	29.30	29.35	29.35	-2.00%	362,743
Jan 19, 2026	29.90	30.65	29.70	29.95	29.95	1.53%	696,195
Jan 16, 2026	29.80	30.40	29.00	29.50	29.50	-0.84%	1,670,529
Jan 15, 2026	27.15	29.75	27.15	29.75	29.75	9.98%	900,319
Jan 14, 2026	26.85	27.35	26.85	27.05	27.05	0.93%	502,531
Jan 13, 2026	27.80	28.05	26.70	26.80	26.80	0.37%	482,744
Jan 12, 2026	27.10	27.25	26.60	26.70	26.70	-1.66%	324,725
Jan 9, 2026	27.10	27.40	26.70	27.15	27.15	0.37%	240,692
Jan 8, 2026	27.20	27.20	26.80	27.05	27.05	0.19%	240,520
Jan 7, 2026	26.95	27.15	26.70	27.00	27.00	0.19%	222,600
Jan 6, 2026	26.30	27.15	26.30	26.95	26.95	2.47%	246,809
Jan 5, 2026	28.15	28.15	26.25	26.30	26.30	-2.41%	371,520
Jan 2, 2026	26.60	27.45	26.60	26.95	26.95	2.08%	240,805