FSCO(FSCO)
FSCO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $4.84 | $4.91 | $4.84 | $4.88 | 595,452 |
| 7/9/2026 | $4.84 | $4.89 | $4.82 | $4.85 | 810,112 |
| 7/8/2026 | $4.85 | $4.90 | $4.82 | $4.86 | 614,660 |
| 7/7/2026 | $4.91 | $4.94 | $4.88 | $4.90 | 810,020 |
| 7/6/2026 | $4.95 | $4.99 | $4.92 | $4.94 | 965,900 |
| 7/2/2026 | $5.00 | $5.03 | $4.93 | $4.95 | 694,400 |
| 7/1/2026 | $4.95 | $5.00 | $4.91 | $5.00 | 1.13M |
| 6/30/2026 | $4.97 | $4.99 | $4.88 | $4.99 | 939,904 |
| 6/29/2026 | $4.86 | $4.95 | $4.85 | $4.93 | 729,500 |
| 6/26/2026 | $4.72 | $4.86 | $4.72 | $4.83 | 1.00M |
| 6/25/2026 | $4.75 | $4.82 | $4.73 | $4.74 | 655,377 |
| 6/24/2026 | $4.75 | $4.80 | $4.69 | $4.74 | 1.15M |
| 6/23/2026 | $4.76 | $4.80 | $4.73 | $4.76 | 851,428 |
| 6/22/2026 | $4.98 | $5.01 | $4.82 | $4.84 | 1.34M |
| 6/18/2026 | $4.94 | $4.99 | $4.92 | $4.93 | 1.13M |
| 6/17/2026 | $4.92 | $4.97 | $4.90 | $4.96 | 1.06M |
| 6/16/2026 | $4.87 | $4.97 | $4.86 | $4.93 | 1.08M |
| 6/15/2026 | $4.84 | $4.96 | $4.82 | $4.89 | 1.46M |
| 6/12/2026 | $4.93 | $4.93 | $4.81 | $4.81 | 1.13M |
| 6/11/2026 | $4.80 | $4.90 | $4.76 | $4.89 | 1.37M |
| 6/10/2026 | $4.70 | $4.93 | $4.70 | $4.82 | 1.39M |
| 6/9/2026 | $4.74 | $4.81 | $4.67 | $4.75 | 1.64M |
| 6/8/2026 | $4.80 | $4.89 | $4.68 | $4.72 | 1.48M |
| 6/5/2026 | $4.91 | $4.95 | $4.76 | $4.80 | 1.26M |
| 6/4/2026 | $4.86 | $4.99 | $4.86 | $4.91 | 1.11M |
| 6/3/2026 | $4.90 | $5.01 | $4.86 | $4.86 | 1.29M |
| 6/2/2026 | $4.98 | $5.03 | $4.90 | $4.92 | 1.59M |
| 6/1/2026 | $4.98 | $5.05 | $4.90 | $5.00 | 1.97M |
| 5/29/2026 | $5.08 | $5.10 | $4.97 | $5.05 | 1.48M |
| 5/28/2026 | $4.95 | $5.10 | $4.95 | $5.07 | 868,200 |
| 5/27/2026 | $5.02 | $5.06 | $4.96 | $4.98 | 1.11M |
| 5/26/2026 | $5.07 | $5.09 | $5.01 | $5.04 | 1.04M |
| 5/22/2026 | $4.97 | $5.07 | $4.97 | $5.06 | 887,600 |
| 5/21/2026 | $4.95 | $4.99 | $4.90 | $4.96 | 1.36M |
| 5/20/2026 | $5.05 | $5.06 | $5.00 | $5.02 | 777,344 |
| 5/19/2026 | $5.08 | $5.13 | $5.02 | $5.05 | 934,800 |
| 5/18/2026 | $5.09 | $5.11 | $5.03 | $5.10 | 550,900 |
| 5/15/2026 | $5.12 | $5.13 | $5.07 | $5.07 | 644,811 |
| 5/14/2026 | $5.13 | $5.18 | $5.12 | $5.14 | 873,900 |
| 5/13/2026 | $5.09 | $5.15 | $5.08 | $5.13 | 833,948 |
| 5/12/2026 | $5.10 | $5.16 | $5.08 | $5.10 | 1.03M |
| 5/11/2026 | $5.13 | $5.19 | $5.10 | $5.12 | 981,715 |
| 5/8/2026 | $5.15 | $5.17 | $5.11 | $5.15 | 907,200 |
| 5/7/2026 | $5.13 | $5.20 | $5.11 | $5.15 | 1.11M |
| 5/6/2026 | $5.28 | $5.34 | $5.23 | $5.23 | 743,406 |
| 5/5/2026 | $5.18 | $5.30 | $5.18 | $5.30 | 910,302 |
| 5/4/2026 | $5.27 | $5.27 | $5.16 | $5.19 | 959,200 |
| 5/1/2026 | $5.29 | $5.32 | $5.26 | $5.28 | 1.02M |
| 4/30/2026 | $5.22 | $5.30 | $5.20 | $5.25 | 1.36M |
| 4/29/2026 | $5.08 | $5.20 | $5.03 | $5.18 | 1.48M |
| 4/28/2026 | $5.07 | $5.15 | $5.05 | $5.07 | 1.31M |
| 4/27/2026 | $4.99 | $5.08 | $4.99 | $5.06 | 1.31M |
| 4/24/2026 | $5.04 | $5.05 | $4.95 | $5.00 | 1.38M |
| 4/23/2026 | $5.12 | $5.13 | $4.99 | $4.99 | 979,931 |
| 4/22/2026 | $5.18 | $5.22 | $5.13 | $5.16 | 848,007 |
| 4/21/2026 | $5.25 | $5.27 | $5.15 | $5.16 | 931,335 |
| 4/20/2026 | $5.23 | $5.29 | $5.23 | $5.25 | 700,023 |
| 4/17/2026 | $5.25 | $5.28 | $5.24 | $5.24 | 825,580 |
| 4/16/2026 | $5.19 | $5.22 | $5.15 | $5.19 | 994,400 |
| 4/15/2026 | $5.07 | $5.20 | $5.07 | $5.19 | 1.15M |
| 4/14/2026 | $5.05 | $5.12 | $5.05 | $5.11 | 1.09M |