FSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.54	0.57	0.51	0.51	0.51	-6.59%	10,402,392
Jun 25, 2026	0.53	0.57	0.53	0.55	0.55	1.87%	813,012
Jun 24, 2026	0.54	0.57	0.54	0.54	0.54	-1.11%	624,620
Jun 23, 2026	0.55	0.57	0.53	0.54	0.54	-2.43%	1,113,336
Jun 22, 2026	0.59	0.60	0.54	0.56	0.56	-4.45%	923,400
Jun 18, 2026	0.63	0.63	0.58	0.58	0.58	-4.77%	1,246,766
Jun 17, 2026	0.64	0.65	0.61	0.61	0.61	-8.32%	530,558
Jun 16, 2026	0.63	0.67	0.63	0.67	0.67	5.70%	388,083
Jun 15, 2026	0.69	0.71	0.62	0.63	0.63	-7.89%	1,066,415
Jun 12, 2026	0.72	0.74	0.68	0.68	0.68	0.13%	440,890
Jun 11, 2026	0.64	0.71	0.63	0.68	0.68	6.73%	750,035
Jun 10, 2026	0.65	0.65	0.63	0.64	0.64	-0.30%	340,145
Jun 9, 2026	0.67	0.68	0.61	0.64	0.64	1.89%	325,427
Jun 8, 2026	0.56	0.64	0.56	0.63	0.63	10.06%	885,574
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