Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FSP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 1.735 | 0.13 | 7.76% | 1.62 | 1.74 | 1.60 | 331,626 |
| Jul 19 2024 | 1.61 | -0.03 | -1.83% | 1.64 | 1.65 | 1.60 | 231,653 |
| Jul 18 2024 | 1.64 | -0.06 | -3.53% | 1.69 | 1.73 | 1.64 | 455,621 |
| Jul 17 2024 | 1.70 | -0.02 | -1.16% | 1.71 | 1.745 | 1.69 | 567,118 |
| Jul 16 2024 | 1.72 | 0.07 | 4.24% | 1.65 | 1.73 | 1.65 | 415,681 |
| Jul 15 2024 | 1.65 | 0.01 | 0.61% | 1.66 | 1.685 | 1.61 | 507,391 |
| Jul 12 2024 | 1.64 | 0.05 | 3.14% | 1.62 | 1.66 | 1.59 | 883,698 |
| Jul 11 2024 | 1.59 | 0.11 | 7.43% | 1.50 | 1.62 | 1.50 | 413,005 |
| Jul 10 2024 | 1.48 | -0.02 | -1.33% | 1.50 | 1.54 | 1.47 | 370,164 |
| Jul 09 2024 | 1.50 | -0.05 | -3.23% | 1.55 | 1.56 | 1.50 | 428,742 |
| Jul 08 2024 | 1.55 | 0.02 | 1.31% | 1.57 | 1.59 | 1.545 | 420,457 |
| Jul 05 2024 | 1.53 | -0.02 | -1.29% | 1.53 | 1.555 | 1.505 | 475,784 |
| Jul 03 2024 | 1.55 | 0.02 | 1.31% | 1.55 | 1.57 | 1.53 | 305,200 |
| Jul 02 2024 | 1.53 | -0.02 | -1.29% | 1.54 | 1.56 | 1.52 | 345,422 |
| Jul 01 2024 | 1.55 | 0.02 | 1.31% | 1.54 | 1.57 | 1.51 | 794,667 |
| Jun 28 2024 | 1.53 | 0.02 | 1.32% | 1.52 | 1.58 | 1.485 | 12,092,096 |
| Jun 27 2024 | 1.51 | -0.05 | -3.21% | 1.57 | 1.615 | 1.48 | 1,069,782 |
| Jun 26 2024 | 1.56 | 0.05 | 3.31% | 1.49 | 1.57 | 1.48 | 1,587,546 |
| Jun 25 2024 | 1.51 | -0.08 | -5.03% | 1.60 | 1.62 | 1.49 | 1,937,315 |
| Jun 24 2024 | 1.59 | -0.01 | -0.63% | 1.59 | 1.74 | 1.58 | 803,414 |
| Jun 21 2024 | 1.60 | 0.01 | 0.63% | 1.58 | 1.61 | 1.575 | 411,689 |
| Jun 20 2024 | 1.59 | -0.03 | -1.85% | 1.63 | 1.64 | 1.58 | 875,666 |
| Jun 18 2024 | 1.62 | -0.04 | -2.41% | 1.65 | 1.6955 | 1.61 | 557,801 |
| Jun 17 2024 | 1.66 | 0.01 | 0.61% | 1.66 | 1.69 | 1.635 | 956,869 |
| Jun 14 2024 | 1.65 | -0.01 | -0.60% | 1.64 | 1.665 | 1.60 | 1,575,384 |
| Jun 13 2024 | 1.66 | 0.02 | 1.22% | 1.64 | 1.69 | 1.64 | 529,546 |
| Jun 12 2024 | 1.64 | -0.01 | -0.61% | 1.66 | 1.735 | 1.64 | 718,467 |
| Jun 11 2024 | 1.65 | -0.05 | -2.94% | 1.70 | 1.70 | 1.64 | 397,086 |
| Jun 10 2024 | 1.70 | -0.04 | -2.30% | 1.74 | 1.75 | 1.70 | 1,151,875 |
| Jun 07 2024 | 1.74 | -0.09 | -4.92% | 1.82 | 1.825 | 1.72 | 1,641,602 |
| Jun 06 2024 | 1.83 | 0.04 | 2.23% | 1.79 | 1.86 | 1.77 | 2,811,846 |
| Jun 05 2024 | 1.79 | -0.09 | -4.79% | 1.87 | 1.87 | 1.78 | 1,922,099 |
| Jun 04 2024 | 1.88 | -0.03 | -1.57% | 1.91 | 1.93 | 1.84 | 1,221,538 |
| Jun 03 2024 | 1.91 | -0.07 | -3.54% | 2.01 | 2.01 | 1.89 | 463,198 |
| May 31 2024 | 1.98 | 0.12 | 6.45% | 1.87 | 2.05 | 1.86 | 5,146,896 |
| May 30 2024 | 1.86 | -0.02 | -1.06% | 1.89 | 1.95 | 1.85 | 806,649 |
| May 29 2024 | 1.88 | -0.03 | -1.57% | 1.87 | 1.905 | 1.85 | 1,542,351 |
| May 28 2024 | 1.91 | 0.02 | 1.06% | 1.91 | 1.93 | 1.85 | 1,177,254 |
| May 24 2024 | 1.89 | 0.00 | 0.27% | 1.88 | 1.91 | 1.87 | 714,136 |
| May 23 2024 | 1.885 | -0.01 | -0.26% | 1.90 | 1.90 | 1.864 | 534,241 |
| May 22 2024 | 1.89 | -0.08 | -4.06% | 1.95 | 1.97 | 1.87 | 1,105,808 |
| May 21 2024 | 1.97 | 0.06 | 3.14% | 1.91 | 1.97 | 1.89 | 999,354 |
| May 20 2024 | 1.91 | -0.01 | -0.52% | 1.93 | 1.95 | 1.91 | 439,969 |
| May 17 2024 | 1.92 | 0.01 | 0.52% | 1.85 | 1.96 | 1.85 | 1,122,211 |
| May 16 2024 | 1.91 | -0.03 | -1.55% | 1.93 | 1.9599 | 1.89 | 535,147 |
| May 15 2024 | 1.94 | -0.01 | -0.51% | 1.97 | 1.9799 | 1.91 | 483,911 |
| May 14 2024 | 1.95 | 0.02 | 1.04% | 1.94 | 1.96 | 1.93 | 193,701 |
| May 13 2024 | 1.93 | 0.02 | 1.05% | 1.94 | 1.95 | 1.915 | 299,241 |
| May 10 2024 | 1.91 | -0.02 | -1.04% | 1.92 | 1.94 | 1.91 | 228,376 |
| May 09 2024 | 1.93 | -0.02 | -1.03% | 1.95 | 1.96 | 1.92 | 278,676 |
| May 08 2024 | 1.95 | 0.01 | 0.52% | 1.93 | 1.95 | 1.91 | 328,799 |
| May 07 2024 | 1.94 | 0.00 | 0.00% | 1.93 | 1.96 | 1.92 | 325,470 |
| May 06 2024 | 1.94 | 0.01 | 0.52% | 1.94 | 1.95 | 1.90 | 247,248 |
| May 03 2024 | 1.93 | 0.04 | 2.12% | 1.92 | 1.95 | 1.90 | 214,744 |
| May 02 2024 | 1.89 | -0.02 | -1.05% | 1.91 | 1.92 | 1.87 | 228,259 |
| May 01 2024 | 1.91 | 0.05 | 2.69% | 1.85 | 1.97 | 1.85 | 396,258 |
| Apr 30 2024 | 1.86 | -0.09 | -4.62% | 1.94 | 1.96 | 1.86 | 342,494 |
| Apr 29 2024 | 1.95 | -0.02 | -1.02% | 1.99 | 2.04 | 1.94 | 387,003 |
| Apr 26 2024 | 1.97 | -0.03 | -1.50% | 2.00 | 2.03 | 1.97 | 207,755 |
| Apr 25 2024 | 2.00 | -0.04 | -1.96% | 2.02 | 2.03 | 1.95 | 286,654 |
| Apr 24 2024 | 2.04 | -0.03 | -1.45% | 2.05 | 2.07 | 2.02 | 217,611 |
