Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FOS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 2.76 | -0.04 | -1.43% | 2.80 | 2.80 | 2.76 | 9,000 |
| May 09 2024 | 2.80 | -0.06 | -2.10% | 2.84 | 2.84 | 2.80 | 3,750 |
| May 08 2024 | 2.86 | -0.02 | -0.69% | 2.86 | 2.86 | 2.86 | 6,000 |
| May 07 2024 | 2.88 | -0.04 | -1.37% | 2.92 | 2.92 | 2.84 | 18,000 |
| May 06 2024 | 2.92 | 0.00 | 0.00% | 2.92 | 2.92 | 2.92 | 0.00 |
| May 03 2024 | 2.92 | 0.00 | 0.00% | 2.94 | 2.94 | 2.92 | 3,000 |
| May 02 2024 | 2.92 | -0.06 | -2.01% | 2.94 | 2.94 | 2.92 | 1,500 |
| Apr 30 2024 | 2.98 | 0.04 | 1.36% | 2.94 | 2.98 | 2.92 | 11,250 |
| Apr 29 2024 | 2.94 | -0.02 | -0.68% | 2.94 | 3.00 | 2.94 | 2,250 |
| Apr 26 2024 | 2.96 | -0.04 | -1.33% | 2.96 | 2.96 | 2.94 | 3,000 |
| Apr 25 2024 | 3.00 | 0.04 | 1.35% | 3.00 | 3.00 | 3.00 | 750 |
| Apr 24 2024 | 2.96 | -0.04 | -1.33% | 2.98 | 2.98 | 2.96 | 2,250 |
| Apr 23 2024 | 3.00 | 0.02 | 0.67% | 2.94 | 3.00 | 2.94 | 2,250 |
| Apr 22 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 2.98 | 2.98 | 0.00 |
| Apr 19 2024 | 2.98 | 0.00 | 0.00% | 2.98 | 2.98 | 2.98 | 0.00 |
| Apr 18 2024 | 2.98 | 0.00 | 0.00% | 2.96 | 2.98 | 2.96 | 2,250 |
| Apr 17 2024 | 2.98 | 0.00 | 0.00% | 3.00 | 3.00 | 2.98 | 3,750 |
| Apr 16 2024 | 2.98 | -0.04 | -1.32% | 3.00 | 3.00 | 2.94 | 19,500 |
| Apr 15 2024 | 3.02 | -0.02 | -0.66% | 3.04 | 3.04 | 3.02 | 6,750 |
| Apr 12 2024 | 3.04 | 0.04 | 1.33% | 3.02 | 3.04 | 3.02 | 5,250 |
| Apr 11 2024 | 3.00 | 0.02 | 0.67% | 3.04 | 3.04 | 3.00 | 4,500 |
| Apr 10 2024 | 2.98 | -0.02 | -0.67% | 3.00 | 3.00 | 2.98 | 4,500 |
| Apr 09 2024 | 3.00 | 0.02 | 0.67% | 3.00 | 3.00 | 3.00 | 3,750 |
| Apr 08 2024 | 2.98 | 0.02 | 0.68% | 3.00 | 3.00 | 2.98 | 5,250 |
| Apr 05 2024 | 2.96 | -0.02 | -0.67% | 3.00 | 3.00 | 2.96 | 4,500 |
| Apr 04 2024 | 2.98 | -0.02 | -0.67% | 3.04 | 3.04 | 2.98 | 3,750 |
| Apr 03 2024 | 3.00 | 0.00 | 0.00% | 3.00 | 3.00 | 3.00 | 2,250 |
| Apr 02 2024 | 3.00 | -0.04 | -1.32% | 3.00 | 3.00 | 3.00 | 2,250 |
| Mar 28 2024 | 3.04 | 0.00 | 0.00% | 3.06 | 3.08 | 3.02 | 26,250 |
| Mar 27 2024 | 3.04 | -0.06 | -1.94% | 3.04 | 3.04 | 3.04 | 1,500 |
| Mar 26 2024 | 3.10 | 0.00 | 0.00% | 3.06 | 3.10 | 3.06 | 4,500 |
| Mar 25 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.14 | 3.10 | 6,750 |
| Mar 22 2024 | 3.10 | 0.00 | 0.00% | 3.12 | 3.12 | 3.08 | 9,000 |
| Mar 21 2024 | 3.10 | 0.02 | 0.65% | 3.06 | 3.16 | 3.04 | 11,250 |
| Mar 20 2024 | 3.08 | -0.02 | -0.65% | 3.08 | 3.08 | 3.08 | 3,000 |
| Mar 19 2024 | 3.10 | -0.02 | -0.64% | 3.14 | 3.14 | 3.10 | 1,500 |
| Mar 18 2024 | 3.12 | 0.04 | 1.30% | 3.06 | 3.12 | 3.06 | 2,250 |
| Mar 15 2024 | 3.08 | -0.08 | -2.53% | 3.12 | 3.12 | 3.08 | 3,000 |
| Mar 14 2024 | 3.16 | 0.02 | 0.64% | 3.16 | 3.16 | 3.16 | 1,500 |
| Mar 13 2024 | 3.14 | 0.06 | 1.95% | 3.08 | 3.14 | 3.08 | 2,250 |
| Mar 12 2024 | 3.08 | -0.04 | -1.28% | 3.10 | 3.12 | 3.08 | 9,000 |
| Mar 11 2024 | 3.12 | -0.02 | -0.64% | 3.16 | 3.16 | 3.12 | 1,500 |
| Mar 08 2024 | 3.14 | -0.06 | -1.88% | 3.18 | 3.18 | 3.12 | 4,500 |
| Mar 07 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0.00 |
| Mar 06 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0.00 |
| Mar 05 2024 | 3.20 | 0.00 | 0.00% | 3.22 | 3.26 | 3.20 | 4,500 |
| Mar 04 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 3.20 | 0.00 |
| Mar 01 2024 | 3.20 | 0.00 | 0.00% | 3.22 | 3.22 | 3.16 | 4,500 |
| Feb 29 2024 | 3.20 | 0.02 | 0.63% | 3.16 | 3.20 | 3.16 | 1,500 |
| Feb 28 2024 | 3.18 | 0.00 | 0.00% | 3.20 | 3.20 | 3.18 | 4,500 |
| Feb 27 2024 | 3.18 | 0.00 | 0.00% | 3.22 | 3.22 | 3.18 | 3,750 |
| Feb 26 2024 | 3.18 | 0.02 | 0.63% | 3.22 | 3.22 | 3.18 | 6,000 |
| Feb 23 2024 | 3.16 | -0.02 | -0.63% | 3.20 | 3.20 | 3.16 | 6,750 |
| Feb 22 2024 | 3.18 | 0.02 | 0.63% | 3.18 | 3.18 | 3.18 | 750 |
| Feb 21 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.16 | 3.16 | 0.00 |
| Feb 20 2024 | 3.16 | -0.02 | -0.63% | 3.16 | 3.16 | 3.16 | 1,500 |
| Feb 19 2024 | 3.18 | -0.12 | -3.64% | 3.22 | 3.22 | 3.18 | 13,500 |
| Feb 16 2024 | 3.30 | 0.02 | 0.61% | 3.26 | 3.30 | 3.26 | 2,250 |
| Feb 15 2024 | 3.28 | 0.10 | 3.14% | 3.14 | 3.28 | 3.10 | 12,000 |
| Feb 14 2024 | 3.18 | -0.04 | -1.24% | 3.20 | 3.22 | 3.12 | 20,250 |
| Feb 13 2024 | 3.22 | -0.10 | -3.01% | 3.30 | 3.30 | 3.20 | 23,250 |
| Feb 12 2024 | 3.32 | -0.10 | -2.92% | 3.38 | 3.38 | 3.32 | 8,250 |
