FSP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.62	0.67	0.62	0.67	0.67	6.86%	512,091
Apr 23, 2026	0.63	0.64	0.61	0.62	0.62	-2.62%	121,907
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%	390,086
Apr 20, 2026	0.65	0.68	0.65	0.65	0.65	0.46%	127,731
Apr 17, 2026	0.68	0.68	0.64	0.65	0.65	-0.15%	216,877
Apr 16, 2026	0.64	0.66	0.62	0.65	0.65	0.15%	222,086
Apr 15, 2026	0.64	0.67	0.64	0.65	0.65	-	242,614
Apr 14, 2026	0.66	0.66	0.64	0.65	0.65	-2.94%	187,157
Apr 13, 2026	0.66	0.68	0.65	0.67	0.67	2.01%	155,790
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%	237,794
Apr 8, 2026	0.66	0.70	0.64	0.68	0.68	6.94%	264,277
Apr 7, 2026	0.64	0.67	0.63	0.64	0.64	-3.03%	347,121
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%	540,775
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%	510,811
Mar 30, 2026	0.65	0.70	0.63	0.68	0.68	5.20%	785,114
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%	652,237
Mar 25, 2026	0.61	0.63	0.58	0.61	0.61	0.61%	390,902
Mar 24, 2026	0.63	0.67	0.60	0.61	0.61	-5.84%	497,036
Mar 23, 2026	0.61	0.65	0.57	0.64	0.64	12.20%	696,392
Mar 20, 2026	0.58	0.61	0.57	0.57	0.57	-1.85%	1,442,035
Mar 19, 2026	0.57	0.60	0.56	0.58	0.58	0.78%	672,208
Mar 18, 2026	0.60	0.63	0.57	0.58	0.58	-3.35%	633,433
Mar 17, 2026	0.60	0.62	0.59	0.60	0.60	-0.02%	459,441
Mar 16, 2026	0.63	0.64	0.59	0.60	0.60	-3.77%	915,654
Mar 13, 2026	0.62	0.65	0.61	0.62	0.62	0.55%	507,163
Mar 12, 2026	0.62	0.66	0.62	0.62	0.62	-0.77%	822,961
Mar 11, 2026	0.66	0.67	0.61	0.63	0.63	-5.76%	822,904
Mar 10, 2026	0.70	0.72	0.66	0.66	0.66	-7.89%	374,420
Mar 9, 2026	0.66	0.75	0.65	0.72	0.72	8.94%	573,050
Mar 6, 2026	0.68	0.68	0.64	0.66	0.66	-2.97%	644,165
Mar 5, 2026	0.71	0.75	0.68	0.68	0.68	-6.70%	559,634
Mar 4, 2026	0.75	0.75	0.72	0.73	0.73	-2.90%	238,322
Mar 3, 2026	0.74	0.75	0.71	0.75	0.75	0.20%	385,732
Mar 2, 2026	0.80	0.80	0.74	0.75	0.75	-8.80%	595,539
Feb 27, 2026	0.81	0.92	0.81	0.82	0.82	6.65%	2,007,221
Feb 26, 2026	0.72	0.80	0.72	0.77	0.77	7.72%	565,011
Feb 25, 2026	0.75	0.77	0.71	0.72	0.72	-4.01%	647,551
Feb 24, 2026	0.77	0.77	0.74	0.75	0.75	-1.71%	423,435
Feb 23, 2026	0.76	0.80	0.76	0.76	0.76	-0.65%	462,905
Feb 20, 2026	0.77	0.77	0.75	0.76	0.76	0.41%	1,146,945
Feb 19, 2026	0.76	0.79	0.75	0.76	0.76	-0.14%	482,583
Feb 18, 2026	0.76	0.79	0.76	0.76	0.76	0.59%	329,712
Feb 17, 2026	0.78	0.81	0.75	0.76	0.76	-2.78%	674,363
Feb 13, 2026	0.78	0.83	0.77	0.78	0.78	0.93%	287,711
Feb 12, 2026	0.85	0.85	0.77	0.77	0.77	-5.97%	685,732