Formosa Saint Jose Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	12.35	13.05	12.35	12.95	12.95	1.17%	81,310
Jun 11, 2026	12.90	12.90	12.25	12.80	12.80	-0.78%	71,041
Jun 10, 2026	12.95	13.00	12.35	12.90	12.90	-0.39%	90,377
Jun 9, 2026	13.05	13.05	12.80	12.95	12.95	1.57%	57,052
Jun 8, 2026	12.40	13.00	12.40	12.75	12.75	-1.92%	50,057
Jun 5, 2026	13.05	13.05	12.50	13.00	13.00	-0.38%	30,216
Jun 4, 2026	13.05	13.05	12.55	13.05	13.05	-	127,481
Jun 3, 2026	12.65	13.05	12.60	13.05	13.05	0.38%	115,155
Jun 2, 2026	12.90	13.00	12.40	13.00	13.00	-	77,619
Jun 1, 2026	13.10	13.20	12.60	13.00	13.00	-0.38%	77,019
May 29, 2026	13.15	13.15	12.60	13.05	13.05	1.56%	54,108
May 28, 2026	12.75	13.10	12.65	12.85	12.85	0.78%	57,305
May 27, 2026	13.05	13.05	12.60	12.75	12.75	-0.39%	66,212
May 26, 2026	13.05	13.15	12.55	12.80	12.80	-1.92%	257,350
May 25, 2026	12.95	13.20	12.95	13.05	13.05	-0.38%	64,225
May 22, 2026	13.25	13.25	12.95	13.10	13.10	-1.13%	55,813
May 21, 2026	13.30	13.50	13.00	13.25	13.25	-	137,044
May 20, 2026	13.25	13.50	13.15	13.25	13.25	-2.93%	15,206
May 19, 2026	13.50	13.80	13.25	13.65	13.65	1.49%	46,004
May 18, 2026	13.75	13.80	13.25	13.45	13.45	-2.18%	48,676
May 15, 2026	13.45	13.85	13.45	13.75	13.75	-0.36%	38,005
May 14, 2026	13.45	13.85	13.45	13.80	13.80	-0.36%	3,010
May 13, 2026	13.50	14.00	13.40	13.85	13.85	2.59%	117,509
May 12, 2026	13.75	13.75	13.30	13.50	13.50	-1.82%	63,596
May 11, 2026	13.95	14.45	13.40	13.75	13.75	-3.17%	82,027
May 8, 2026	14.25	14.60	13.95	14.20	14.20	-0.35%	80,419
May 7, 2026	13.90	14.40	13.85	14.25	14.25	2.52%	179,788
May 6, 2026	13.95	13.95	13.45	13.90	13.90	-	10,015
May 5, 2026	13.90	13.95	13.55	13.90	13.90	-0.36%	5,056
May 4, 2026	13.45	13.95	13.45	13.95	13.95	1.09%	71,732
Apr 30, 2026	13.45	13.95	13.45	13.80	13.80	-0.72%	75,448
Apr 29, 2026	13.80	13.95	13.30	13.90	13.90	0.72%	118,942
Apr 28, 2026	13.70	13.90	13.35	13.80	13.80	-0.36%	61,781
Apr 27, 2026	13.95	14.10	13.70	13.85	13.85	-3.82%	58,518
Apr 24, 2026	14.50	14.50	13.95	14.40	14.40	-0.69%	88,018
Apr 23, 2026	15.40	15.80	13.85	14.50	14.50	-5.84%	267,000
Apr 22, 2026	15.40	15.60	15.15	15.40	15.40	-0.32%	134,890
Apr 21, 2026	15.15	15.60	14.90	15.45	15.45	1.98%	379,670
Apr 20, 2026	14.90	15.65	14.50	15.15	15.15	1.68%	322,186
Apr 17, 2026	15.15	15.90	14.45	14.90	14.90	-1.00%	227,095
Apr 16, 2026	14.25	15.05	13.90	15.05	15.05	5.61%	324,624
Apr 15, 2026	13.50	14.60	13.30	14.25	14.25	5.56%	354,620
Apr 14, 2026	13.90	13.95	13.25	13.50	13.50	-2.88%	187,986
Apr 13, 2026	13.10	14.25	13.10	13.90	13.90	3.35%	250,838
Apr 10, 2026	11.90	13.75	11.90	13.45	13.45	13.03%	407,741
Apr 9, 2026	11.95	12.05	11.75	11.90	11.90	-	318,699
Apr 8, 2026	12.60	12.60	11.40	11.90	11.90	-5.18%	749,880
Apr 7, 2026	13.00	13.05	12.45	12.55	12.55	-3.09%	198,515
Apr 2, 2026	13.10	13.10	12.70	12.95	12.95	-1.15%	37,646
Apr 1, 2026	13.20	13.20	13.00	13.10	13.10	0.38%	45,290