FSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	0.41	0.41	0.40	0.40	0.40	-4.74%	188,836
Nov 12, 2026	0.41	0.43	0.41	0.42	0.42	0.24%	133,914
Nov 11, 2026	0.41	0.42	0.41	0.42	0.42	2.05%	132,293
Nov 10, 2026	0.39	0.42	0.39	0.41	0.41	5.74%	282,655
Nov 9, 2026	0.43	0.44	0.39	0.39	0.39	-9.97%	447,536
Nov 6, 2026	0.43	0.44	0.42	0.43	0.43	1.36%	280,540
Nov 5, 2026	0.44	0.45	0.41	0.43	0.43	-3.16%	448,960
Nov 4, 2026	0.44	0.47	0.43	0.44	0.44	-	219,003
Nov 3, 2026	0.43	0.45	0.43	0.44	0.44	2.26%	188,135
Nov 2, 2026	0.41	0.43	0.40	0.43	0.43	7.13%	200,505
Oct 30, 2026	0.37	0.42	0.37	0.40	0.40	4.18%	752,594
Oct 29, 2026	0.32	0.41	0.31	0.39	0.39	19.41%	1,173,887
Oct 28, 2026	0.40	0.42	0.31	0.32	0.32	-24.14%	2,426,762
Oct 27, 2026	0.47	0.48	0.42	0.43	0.43	-7.63%	1,896,356
Oct 26, 2026	0.47	0.50	0.45	0.46	0.46	2.11%	1,112,234
Oct 23, 2026	0.43	0.46	0.42	0.45	0.45	4.84%	927,013
Oct 22, 2026	0.41	0.45	0.41	0.43	0.43	2.77%	903,920
Oct 21, 2026	0.39	0.43	0.39	0.42	0.42	7.92%	700,212
Oct 20, 2026	0.38	0.40	0.38	0.39	0.39	2.81%	590,880
Oct 19, 2026	0.39	0.39	0.37	0.38	0.38	-1.57%	805,584
Oct 16, 2026	0.40	0.41	0.38	0.38	0.38	-4.25%	657,878
Oct 15, 2026	0.41	0.41	0.39	0.40	0.40	2.83%	985,146
Oct 14, 2026	0.40	0.40	0.38	0.39	0.39	-1.82%	830,948
Oct 13, 2026	0.36	0.41	0.34	0.40	0.40	9.90%	2,437,190
Oct 12, 2026	0.35	0.39	0.35	0.36	0.36	6.03%	4,012,866
Oct 9, 2026	0.34	0.34	0.33	0.34	0.34	3.79%	681,201
Oct 8, 2026	0.32	0.33	0.32	0.33	0.33	0.68%	884,706
Oct 7, 2026	0.31	0.33	0.31	0.33	0.33	5.75%	731,003
Oct 6, 2026	0.30	0.31	0.30	0.31	0.31	1.45%	1,508,698
Oct 5, 2026	0.33	0.33	0.30	0.30	0.30	-8.09%	1,260,200
Oct 2, 2026	0.37	0.37	0.33	0.33	0.33	-10.40%	1,092,418
Oct 1, 2026	0.37	0.38	0.37	0.37	0.37	-2.28%	1,206,115
Sep 30, 2026	0.36	0.38	0.36	0.38	0.38	4.69%	731,058
Sep 29, 2026	0.34	0.36	0.34	0.36	0.36	5.23%	483,262
Sep 28, 2026	0.34	0.35	0.34	0.34	0.34	-2.26%	355,461
Sep 25, 2026	0.32	0.35	0.32	0.35	0.35	9.37%	1,730,882
Sep 24, 2026	0.33	0.34	0.32	0.32	0.32	-5.88%	1,029,623
Sep 23, 2026	0.35	0.35	0.32	0.34	0.34	2.10%	342,763
Sep 22, 2026	0.35	0.35	0.33	0.33	0.33	-2.06%	285,141
Sep 21, 2026	0.34	0.35	0.33	0.34	0.34	-	730,949
Sep 18, 2026	0.33	0.35	0.33	0.34	0.34	7.87%	2,063,762
Sep 17, 2026	0.33	0.34	0.32	0.32	0.32	-4.48%	746,836
Sep 16, 2026	0.34	0.34	0.33	0.33	0.33	-1.55%	724,582
Sep 15, 2026	0.34	0.34	0.34	0.34	0.34	-1.12%	182,409
Sep 14, 2026	0.35	0.36	0.34	0.34	0.34	-1.99%	309,033
Sep 11, 2026	0.36	0.37	0.34	0.35	0.35	-1.73%	763,941
Sep 10, 2026	0.38	0.38	0.35	0.35	0.35	-8.29%	2,943,030
Sep 9, 2026	0.41	0.41	0.37	0.38	0.38	-5.58%	2,569,108
Sep 8, 2026	0.40	0.41	0.40	0.41	0.41	0.54%	387,942
Sep 4, 2026	0.40	0.40	0.40	0.40	0.40	0.92%	99,673