FSP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 2.27 | 0.01 | 0.44% | 2.26 | 2.31 | 2.25 | 359,839 |
Mar 27 2024 | 2.26 | 0.08 | 3.67% | 2.20 | 2.26 | 2.19 | 762,995 |
Mar 26 2024 | 2.18 | -0.01 | -0.46% | 2.19 | 2.21 | 2.18 | 541,660 |
Mar 25 2024 | 2.19 | -0.01 | -0.45% | 2.21 | 2.23 | 2.18 | 404,597 |
Mar 22 2024 | 2.20 | -0.08 | -3.51% | 2.30 | 2.30 | 2.17 | 347,208 |
Mar 21 2024 | 2.28 | 0.10 | 4.59% | 2.21 | 2.28 | 2.175 | 676,129 |
Mar 20 2024 | 2.18 | 0.01 | 0.46% | 2.17 | 2.18 | 2.125 | 1,185,798 |
Mar 19 2024 | 2.17 | 0.02 | 0.93% | 2.12 | 2.18 | 2.10 | 765,739 |
Mar 18 2024 | 2.15 | -0.02 | -0.92% | 2.17 | 2.18 | 2.14 | 212,253 |
Mar 15 2024 | 2.17 | -0.02 | -0.91% | 2.17 | 2.21 | 2.13 | 529,309 |
Mar 14 2024 | 2.19 | -0.04 | -1.79% | 2.22 | 2.23 | 2.1725 | 428,624 |
Mar 13 2024 | 2.23 | 0.02 | 0.90% | 2.23 | 2.26 | 2.20 | 339,587 |
Mar 12 2024 | 2.21 | -0.05 | -2.21% | 2.27 | 2.28 | 2.19 | 310,082 |
Mar 11 2024 | 2.26 | -0.03 | -1.31% | 2.28 | 2.29 | 2.25 | 285,248 |
Mar 08 2024 | 2.29 | 0.00 | 0.00% | 2.32 | 2.33 | 2.255 | 357,754 |
Mar 07 2024 | 2.29 | -0.04 | -1.72% | 2.33 | 2.36 | 2.285 | 469,998 |
Mar 06 2024 | 2.33 | 0.03 | 1.30% | 2.34 | 2.37 | 2.29 | 344,436 |
Mar 05 2024 | 2.30 | -0.07 | -2.95% | 2.35 | 2.38 | 2.29 | 635,380 |
Mar 04 2024 | 2.37 | -0.01 | -0.42% | 2.36 | 2.38 | 2.295 | 427,698 |
Mar 01 2024 | 2.38 | 0.01 | 0.42% | 2.38 | 2.395 | 2.32 | 665,436 |
Feb 29 2024 | 2.37 | 0.06 | 2.60% | 2.35 | 2.405 | 2.29 | 1,146,724 |
Feb 28 2024 | 2.31 | -0.09 | -3.75% | 2.39 | 2.39 | 2.30 | 705,639 |
Feb 27 2024 | 2.40 | 0.14 | 6.19% | 2.29 | 2.47 | 2.26 | 1,724,558 |
Feb 26 2024 | 2.26 | -0.09 | -3.83% | 2.32 | 2.34 | 2.22 | 507,121 |
Feb 23 2024 | 2.35 | 0.04 | 1.73% | 2.32 | 2.37 | 2.305 | 417,659 |
Feb 22 2024 | 2.31 | -0.06 | -2.63% | 2.37 | 2.37 | 2.305 | 226,117 |
Feb 21 2024 | 2.3725 | -0.01 | -0.32% | 2.36 | 2.38 | 2.3235 | 277,627 |
Feb 20 2024 | 2.38 | 0.01 | 0.63% | 2.36 | 2.38 | 2.3325 | 252,113 |
Feb 16 2024 | 2.365 | 0.01 | 0.21% | 2.34 | 2.40 | 2.335 | 732,264 |
Feb 15 2024 | 2.36 | 0.07 | 3.06% | 2.23 | 2.37 | 2.23 | 803,887 |
Feb 14 2024 | 2.29 | 0.01 | 0.44% | 2.26 | 2.31 | 2.26 | 274,374 |
Feb 13 2024 | 2.28 | -0.03 | -1.30% | 2.20 | 2.29 | 2.17 | 841,664 |
Feb 12 2024 | 2.31 | 0.00 | 0.00% | 2.30 | 2.365 | 2.30 | 559,113 |
Feb 09 2024 | 2.31 | -0.01 | -0.43% | 2.31 | 2.345 | 2.2701 | 311,657 |
Feb 08 2024 | 2.32 | -0.05 | -2.11% | 2.35 | 2.39 | 2.295 | 780,444 |
Feb 07 2024 | 2.37 | -0.01 | -0.42% | 2.37 | 2.39 | 2.30 | 458,521 |
Feb 06 2024 | 2.38 | -0.07 | -2.86% | 2.44 | 2.45 | 2.35 | 625,113 |
Feb 05 2024 | 2.45 | -0.01 | -0.41% | 2.45 | 2.45 | 2.375 | 504,837 |
Feb 02 2024 | 2.46 | -0.02 | -0.81% | 2.46 | 2.4801 | 2.415 | 570,283 |
Feb 01 2024 | 2.48 | 0.02 | 0.81% | 2.46 | 2.51 | 2.39 | 563,471 |
Jan 31 2024 | 2.46 | 0.00 | 0.00% | 2.48 | 2.52 | 2.42 | 851,348 |
Jan 30 2024 | 2.46 | -0.03 | -1.20% | 2.48 | 2.50 | 2.43 | 343,897 |
Jan 29 2024 | 2.49 | 0.02 | 0.81% | 2.44 | 2.51 | 2.44 | 364,293 |
Jan 26 2024 | 2.47 | 0.01 | 0.41% | 2.49 | 2.49 | 2.45 | 382,190 |
Jan 25 2024 | 2.46 | 0.00 | 0.00% | 2.47 | 2.495 | 2.455 | 281,457 |
Jan 24 2024 | 2.46 | -0.03 | -1.20% | 2.51 | 2.51 | 2.44 | 477,177 |
Jan 23 2024 | 2.49 | -0.01 | -0.40% | 2.55 | 2.575 | 2.44 | 366,444 |
Jan 22 2024 | 2.50 | 0.01 | 0.40% | 2.49 | 2.5375 | 2.47 | 813,948 |
Jan 19 2024 | 2.49 | -0.01 | -0.40% | 2.49 | 2.53 | 2.46 | 478,935 |
Jan 18 2024 | 2.50 | -0.04 | -1.57% | 2.57 | 2.57 | 2.485 | 440,479 |
Jan 17 2024 | 2.54 | -0.03 | -1.17% | 2.54 | 2.54 | 2.47 | 635,541 |
Jan 16 2024 | 2.57 | -0.07 | -2.65% | 2.62 | 2.62 | 2.53 | 515,290 |
Jan 12 2024 | 2.64 | -0.02 | -0.75% | 2.70 | 2.70 | 2.595 | 801,381 |
Jan 11 2024 | 2.66 | 0.04 | 1.53% | 2.62 | 2.67 | 2.56 | 779,602 |
Jan 10 2024 | 2.62 | 0.02 | 0.77% | 2.62 | 2.63 | 2.53 | 870,913 |
Jan 09 2024 | 2.60 | -0.09 | -3.35% | 2.64 | 2.655 | 2.58 | 818,645 |
Jan 08 2024 | 2.69 | 0.11 | 4.26% | 2.56 | 2.72 | 2.55 | 775,487 |
Jan 05 2024 | 2.58 | -0.06 | -2.27% | 2.65 | 2.67 | 2.57 | 479,997 |
Jan 04 2024 | 2.64 | 0.09 | 3.53% | 2.54 | 2.68 | 2.53 | 531,224 |
Jan 03 2024 | 2.55 | -0.04 | -1.54% | 2.57 | 2.59 | 2.50 | 377,548 |
Jan 02 2024 | 2.59 | 0.02 | 0.78% | 2.55 | 2.70 | 2.5175 | 532,831 |