FSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	0.78	0.83	0.77	0.78	0.78	0.93%	287,711
Feb 12, 2026	0.85	0.85	0.77	0.77	0.77	-5.97%	685,732
Feb 11, 2026	0.84	0.85	0.81	0.82	0.82	-1.08%	354,319
Feb 10, 2026	0.84	0.86	0.82	0.83	0.83	0.25%	230,107
Feb 9, 2026	0.80	0.83	0.75	0.83	0.83	3.49%	597,629
Feb 6, 2026	0.81	0.82	0.77	0.80	0.80	3.90%	586,795
Feb 5, 2026	0.80	0.80	0.77	0.77	0.77	-3.75%	384,893
Feb 4, 2026	0.79	0.85	0.79	0.80	0.80	1.95%	723,293
Feb 3, 2026	0.84	0.84	0.78	0.78	0.78	-5.90%	1,541,092
Feb 2, 2026	0.86	0.87	0.82	0.83	0.83	-0.73%	212,230
Jan 30, 2026	0.86	0.88	0.82	0.84	0.84	-4.50%	1,171,294
Jan 29, 2026	0.88	0.88	0.85	0.88	0.88	0.92%	237,497
Jan 28, 2026	0.90	0.91	0.87	0.87	0.87	-3.23%	377,938
Jan 27, 2026	0.92	0.92	0.88	0.90	0.90	-1.13%	331,455
Jan 26, 2026	0.89	0.91	0.89	0.91	0.91	1.65%	437,309
Jan 23, 2026	0.89	0.91	0.88	0.90	0.90	-1.29%	284,486
Jan 22, 2026	0.91	0.93	0.89	0.91	0.90	-0.50%	339,931
Jan 21, 2026	0.89	0.92	0.89	0.91	0.90	2.40%	384,454
Jan 20, 2026	0.90	0.92	0.89	0.89	0.88	-1.70%	323,349
Jan 16, 2026	0.91	0.93	0.89	0.91	0.90	-0.38%	220,010
Jan 15, 2026	0.96	0.98	0.91	0.91	0.90	-3.84%	386,052
Jan 14, 2026	0.91	0.95	0.89	0.95	0.94	3.13%	362,193
Jan 13, 2026	0.94	0.94	0.90	0.92	0.91	-2.28%	225,503
Jan 12, 2026	0.91	0.94	0.89	0.94	0.93	2.39%	231,108
Jan 9, 2026	0.92	0.93	0.88	0.92	0.91	2.60%	223,417
Jan 8, 2026	0.89	0.91	0.88	0.89	0.88	0.89%	183,107
Jan 7, 2026	0.92	0.92	0.89	0.89	0.88	-2.84%	288,149
Jan 6, 2026	0.91	0.94	0.91	0.91	0.90	0.18%	292,850
Jan 5, 2026	0.94	0.96	0.91	0.91	0.90	-2.69%	476,355
Jan 2, 2026	0.95	0.96	0.91	0.94	0.93	-1.09%	447,811
Dec 31, 2025	0.90	0.95	0.87	0.95	0.94	5.09%	559,663
Dec 30, 2025	0.90	0.95	0.89	0.90	0.89	-0.49%	586,101
Dec 29, 2025	0.94	0.95	0.89	0.90	0.89	-3.79%	277,199
Dec 26, 2025	0.92	0.95	0.92	0.94	0.93	2.20%	282,547
Dec 24, 2025	0.87	0.94	0.87	0.92	0.91	8.21%	565,812
Dec 23, 2025	0.89	0.90	0.85	0.85	0.84	-4.57%	1,029,442
Dec 22, 2025	0.92	0.96	0.88	0.89	0.88	-2.21%	884,104
Dec 19, 2025	0.96	1.00	0.91	0.91	0.90	-5.70%	835,839
Dec 18, 2025	1.00	1.00	0.96	0.97	0.96	-2.96%	191,622
Dec 17, 2025	0.95	1.01	0.95	1.00	0.98	1.18%	244,669
Dec 16, 2025	0.97	1.00	0.95	0.98	0.97	1.51%	368,372
Dec 15, 2025	1.00	1.01	0.95	0.97	0.96	0.08%	337,724
Dec 12, 2025	0.99	1.00	0.94	0.97	0.96	0.85%	622,759
Dec 11, 2025	0.96	0.99	0.94	0.96	0.95	0.67%	303,486
Dec 10, 2025	0.94	0.99	0.93	0.95	0.94	0.72%	318,445
Dec 9, 2025	0.90	0.96	0.90	0.95	0.94	1.70%	462,839
Dec 8, 2025	0.93	0.95	0.91	0.93	0.92	-0.02%	463,021
Dec 5, 2025	0.97	0.98	0.93	0.93	0.92	-3.98%	492,563
Dec 4, 2025	1.01	1.01	0.97	0.97	0.96	-4.90%	362,358
Dec 3, 2025	1.01	1.02	0.97	1.02	1.01	2.00%	315,159