FSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	0.40	0.41	0.40	0.40	0.40	-	195,395
Sep 2, 2026	0.41	0.41	0.40	0.40	0.40	0.07%	720,603
Sep 1, 2026	0.40	0.41	0.40	0.40	0.40	-1.11%	380,117
Aug 31, 2026	0.40	0.41	0.40	0.40	0.40	-0.12%	1,690,939
Aug 28, 2026	0.42	0.42	0.41	0.41	0.41	-1.41%	624,953
Aug 27, 2026	0.43	0.43	0.41	0.41	0.41	-1.58%	254,655
Aug 26, 2026	0.44	0.44	0.42	0.42	0.42	-4.44%	416,027
Aug 25, 2026	0.47	0.47	0.43	0.44	0.44	-5.59%	280,362
Aug 24, 2026	0.45	0.49	0.43	0.46	0.46	6.44%	715,085
Aug 21, 2026	0.45	0.45	0.43	0.44	0.44	-2.49%	171,665
Aug 20, 2026	0.49	0.49	0.45	0.45	0.45	-8.94%	236,154
Aug 19, 2026	0.48	0.49	0.46	0.49	0.49	-1.43%	326,182
Aug 18, 2026	0.47	0.50	0.46	0.50	0.50	6.54%	568,327
Aug 17, 2026	0.49	0.49	0.45	0.47	0.47	-4.44%	363,201
Aug 14, 2026	0.44	0.50	0.44	0.49	0.49	9.41%	219,675
Aug 13, 2026	0.45	0.47	0.45	0.45	0.45	0.25%	102,611
Aug 12, 2026	0.44	0.46	0.44	0.45	0.45	1.16%	142,586
Aug 11, 2026	0.44	0.46	0.43	0.44	0.44	1.08%	384,621
Aug 10, 2026	0.47	0.47	0.44	0.44	0.44	-3.27%	325,666
Aug 7, 2026	0.47	0.47	0.44	0.45	0.45	-0.55%	296,892
Aug 6, 2026	0.46	0.47	0.44	0.45	0.45	-1.95%	315,385
Aug 5, 2026	0.47	0.47	0.46	0.46	0.46	-0.75%	69,557
Aug 4, 2026	0.46	0.48	0.46	0.47	0.47	0.54%	216,636
Aug 3, 2026	0.47	0.48	0.46	0.46	0.46	1.83%	93,965
Jul 31, 2026	0.47	0.48	0.45	0.45	0.45	-1.75%	153,240
Jul 30, 2026	0.48	0.48	0.45	0.46	0.46	-3.65%	150,766
Jul 29, 2026	0.50	0.52	0.47	0.48	0.48	-0.68%	440,532
Jul 28, 2026	0.45	0.49	0.45	0.48	0.48	9.57%	806,297
Jul 27, 2026	0.43	0.44	0.43	0.44	0.44	2.04%	321,725
Jul 24, 2026	0.45	0.45	0.43	0.43	0.43	-2.90%	602,802
Jul 23, 2026	0.44	0.46	0.44	0.45	0.45	0.56%	281,083
Jul 22, 2026	0.47	0.49	0.44	0.44	0.44	-6.55%	630,177
Jul 21, 2026	0.48	0.49	0.47	0.47	0.47	-0.25%	213,119
Jul 20, 2026	0.49	0.49	0.47	0.47	0.47	-4.10%	118,300
Jul 17, 2026	0.48	0.50	0.48	0.50	0.50	3.28%	148,130
Jul 16, 2026	0.49	0.49	0.48	0.48	0.48	-1.15%	257,536
Jul 15, 2026	0.49	0.50	0.48	0.48	0.48	-0.88%	266,230
Jul 14, 2026	0.48	0.51	0.48	0.49	0.49	1.56%	240,176
Jul 13, 2026	0.51	0.53	0.48	0.48	0.48	-5.55%	194,707
Jul 10, 2026	0.52	0.52	0.48	0.51	0.51	0.20%	681,763
Jul 9, 2026	0.52	0.52	0.51	0.51	0.51	-0.20%	133,778
Jul 8, 2026	0.51	0.51	0.51	0.51	0.51	-0.18%	298,287