FSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	0.31	0.33	0.31	0.33	0.33	5.78%	526,939
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
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