FSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.56	0.59	0.53	0.57	0.57	3.70%	672,539
Jun 4, 2026	0.53	0.58	0.53	0.55	0.55	6.15%	1,001,897
Jun 3, 2026	0.53	0.54	0.52	0.52	0.52	-3.70%	589,891
Jun 2, 2026	0.54	0.55	0.52	0.54	0.54	0.28%	487,853
Jun 1, 2026	0.53	0.56	0.52	0.54	0.54	2.12%	588,498
May 29, 2026	0.57	0.60	0.52	0.53	0.53	-5.86%	528,756
May 28, 2026	0.52	0.57	0.52	0.56	0.56	8.00%	799,282
May 27, 2026	0.50	0.53	0.50	0.52	0.52	0.14%	555,461
May 26, 2026	0.50	0.53	0.50	0.52	0.52	2.96%	712,411
May 22, 2026	0.51	0.52	0.50	0.50	0.50	-0.81%	754,697
May 21, 2026	0.52	0.52	0.50	0.51	0.51	-3.32%	499,176
May 20, 2026	0.52	0.55	0.52	0.52	0.52	-0.85%	434,471
May 19, 2026	0.54	0.55	0.52	0.53	0.53	-1.84%	185,961
May 18, 2026	0.52	0.56	0.51	0.54	0.54	4.38%	293,815
May 15, 2026	0.51	0.53	0.51	0.52	0.52	0.21%	403,624
May 14, 2026	0.51	0.53	0.51	0.52	0.52	1.02%	243,327
May 13, 2026	0.51	0.54	0.51	0.51	0.51	-1.92%	415,313
May 12, 2026	0.53	0.55	0.52	0.52	0.52	-0.97%	539,395
May 11, 2026	0.54	0.56	0.53	0.53	0.53	-2.71%	184,906
May 8, 2026	0.55	0.58	0.54	0.54	0.54	-3.40%	260,621
May 7, 2026	0.54	0.59	0.54	0.56	0.56	4.41%	490,431
May 6, 2026	0.58	0.58	0.53	0.54	0.54	-6.30%	740,909
May 5, 2026	0.60	0.63	0.57	0.57	0.57	-1.92%	635,152
May 4, 2026	0.60	0.63	0.58	0.58	0.58	-3.75%	384,410
May 1, 2026	0.64	0.66	0.61	0.61	0.61	-7.15%	200,299
Apr 30, 2026	0.63	0.66	0.63	0.65	0.65	3.26%	168,228
Apr 29, 2026	0.65	0.68	0.63	0.63	0.63	-4.05%	228,094
Apr 28, 2026	0.66	0.66	0.64	0.66	0.66	-2.14%	268,680
Apr 27, 2026	0.64	0.69	0.64	0.67	0.67	0.78%	519,654
Apr 24, 2026	0.62	0.67	0.62	0.67	0.67	6.86%	512,311
Apr 23, 2026	0.63	0.64	0.61	0.62	0.62	-2.62%	226,156
Apr 22, 2026	0.61	0.64	0.61	0.64	0.64	2.36%	178,889
Apr 21, 2026	0.65	0.67	0.62	0.63	0.63	-4.13%	390,235
Apr 20, 2026	0.65	0.68	0.65	0.65	0.65	0.46%	127,734
Apr 17, 2026	0.68	0.68	0.64	0.65	0.65	-0.15%	216,880
Apr 16, 2026	0.64	0.66	0.62	0.65	0.65	0.15%	222,107
Apr 15, 2026	0.64	0.67	0.64	0.65	0.65	-	242,634
Apr 14, 2026	0.66	0.66	0.64	0.65	0.65	-2.94%	187,158
Apr 13, 2026	0.66	0.68	0.65	0.67	0.67	2.01%	155,795
Apr 10, 2026	0.66	0.69	0.65	0.66	0.66	-0.97%	287,209
Apr 9, 2026	0.68	0.68	0.65	0.66	0.66	-3.14%	237,807
Apr 8, 2026	0.66	0.70	0.64	0.68	0.68	6.94%	264,368
Apr 7, 2026	0.64	0.67	0.63	0.64	0.64	-3.03%	347,149
Apr 6, 2026	0.67	0.69	0.65	0.66	0.66	-5.51%	435,466
Apr 2, 2026	0.63	0.71	0.63	0.70	0.70	7.02%	540,776
Apr 1, 2026	0.65	0.70	0.63	0.65	0.65	-1.78%	430,012
Mar 31, 2026	0.69	0.70	0.63	0.66	0.66	-2.28%	511,825
Mar 30, 2026	0.65	0.70	0.63	0.68	0.68	5.20%	785,115
Mar 27, 2026	0.60	0.65	0.60	0.65	0.65	4.94%	663,452
Mar 26, 2026	0.59	0.64	0.58	0.62	0.62	1.03%	652,264