Formosa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	26.60	26.60	26.30	26.40	26.40	-0.38%	84,647
Dec 30, 2025	26.65	26.65	26.25	26.50	26.50	-1.30%	111,621
Dec 29, 2025	26.45	27.15	26.30	26.85	26.85	1.90%	171,559
Dec 26, 2025	26.25	26.40	26.10	26.35	26.35	0.76%	106,890
Dec 24, 2025	26.50	26.70	26.10	26.15	26.15	-1.32%	146,653
Dec 23, 2025	26.70	26.90	26.50	26.50	26.50	-0.75%	113,974
Dec 22, 2025	26.80	26.85	26.50	26.70	26.70	0.19%	114,665
Dec 19, 2025	26.75	27.00	26.60	26.65	26.65	-0.19%	169,737
Dec 18, 2025	26.95	27.00	26.70	26.70	26.70	-1.11%	132,904
Dec 17, 2025	27.25	27.55	26.90	27.00	27.00	-0.18%	152,421
Dec 16, 2025	27.30	27.35	26.80	27.05	27.05	-1.64%	153,400
Dec 15, 2025	27.25	27.75	27.25	27.50	27.50	0.36%	79,867
Dec 12, 2025	27.60	28.00	27.25	27.40	27.40	-0.72%	130,381
Dec 11, 2025	27.55	27.95	27.55	27.60	27.60	-	87,910
Dec 10, 2025	28.05	28.15	27.60	27.60	27.60	-1.25%	75,478
Dec 9, 2025	27.90	28.10	27.70	27.95	27.95	-0.18%	75,537
Dec 8, 2025	28.20	28.25	27.80	28.00	28.00	-	79,425
Dec 5, 2025	28.45	28.45	27.85	28.00	28.00	-1.58%	113,778
Dec 4, 2025	28.20	29.40	28.10	28.45	28.45	3.45%	514,546
Dec 3, 2025	27.85	27.95	27.50	27.50	27.50	-1.61%	126,692
Dec 2, 2025	27.50	28.35	27.50	27.95	27.95	1.64%	196,072
Dec 1, 2025	27.80	28.15	27.45	27.50	27.50	-0.36%	93,797