FSI(FSI)
FSI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $5.00 | $5.10 | $4.95 | $5.04 | 37,801 |
| 7/30/2026 | $5.03 | $5.07 | $5.00 | $5.03 | 23,900 |
| 7/29/2026 | $5.05 | $5.10 | $4.95 | $5.07 | 31,613 |
| 7/28/2026 | $5.00 | $5.13 | $5.00 | $5.06 | 29,706 |
| 7/27/2026 | $5.17 | $5.17 | $5.00 | $5.00 | 4,800 |
| 7/24/2026 | $5.10 | $5.17 | $5.00 | $5.01 | 28,235 |
| 7/23/2026 | $5.25 | $5.25 | $5.10 | $5.10 | 22,905 |
| 7/22/2026 | $5.17 | $5.32 | $5.17 | $5.25 | 12,000 |
| 7/21/2026 | $5.45 | $5.45 | $4.90 | $5.22 | 115,905 |
| 7/20/2026 | $5.88 | $6.05 | $5.85 | $5.85 | 8,201 |
| 7/17/2026 | $6.11 | $6.11 | $5.90 | $5.94 | 6,600 |
| 7/16/2026 | $6.20 | $6.20 | $5.96 | $6.08 | 6,218 |
| 7/15/2026 | $5.99 | $6.19 | $5.90 | $6.19 | 3,904 |
| 7/14/2026 | $5.80 | $6.09 | $5.80 | $5.86 | 4,400 |
| 7/13/2026 | $5.98 | $5.99 | $5.75 | $5.80 | 30,000 |
| 7/10/2026 | $6.01 | $6.01 | $5.95 | $5.98 | 5,413 |
| 7/9/2026 | $6.05 | $6.07 | $5.95 | $5.95 | 13,300 |
| 7/8/2026 | $6.01 | $6.01 | $5.95 | $5.95 | 8,100 |
| 7/7/2026 | $6.20 | $6.27 | $5.95 | $5.96 | 66,300 |
| 7/6/2026 | $6.25 | $6.32 | $6.20 | $6.22 | 11,942 |
| 7/2/2026 | $6.32 | $6.48 | $6.25 | $6.25 | 34,000 |
| 7/1/2026 | $6.54 | $6.71 | $6.53 | $6.56 | 3,621 |
| 6/30/2026 | $6.67 | $6.76 | $6.55 | $6.66 | 2,500 |
| 6/29/2026 | $6.70 | $6.93 | $6.60 | $6.81 | 13,100 |
| 6/26/2026 | $6.41 | $6.82 | $6.32 | $6.82 | 18,347 |
| 6/25/2026 | $6.34 | $6.47 | $6.30 | $6.39 | 3,700 |
| 6/24/2026 | $6.31 | $6.47 | $6.31 | $6.40 | 4,300 |
| 6/23/2026 | $6.35 | $6.50 | $6.28 | $6.45 | 5,000 |
| 6/22/2026 | $6.30 | $6.49 | $6.27 | $6.49 | 26,410 |
| 6/18/2026 | $6.45 | $6.48 | $6.30 | $6.48 | 9,600 |
| 6/17/2026 | $6.55 | $6.68 | $6.41 | $6.41 | 9,807 |
| 6/16/2026 | $6.44 | $6.68 | $6.44 | $6.50 | 22,518 |
| 6/15/2026 | $6.30 | $6.42 | $6.30 | $6.37 | 21,500 |
| 6/12/2026 | $6.35 | $6.40 | $6.30 | $6.31 | 13,216 |
| 6/11/2026 | $6.29 | $6.35 | $6.26 | $6.35 | 11,618 |
| 6/10/2026 | $6.26 | $6.35 | $6.20 | $6.34 | 17,640 |
| 6/9/2026 | $6.43 | $6.43 | $6.26 | $6.26 | 17,000 |
| 6/8/2026 | $6.33 | $6.50 | $6.24 | $6.40 | 24,300 |
| 6/5/2026 | $6.35 | $6.43 | $6.26 | $6.26 | 27,700 |
| 6/4/2026 | $6.40 | $6.50 | $6.35 | $6.40 | 8,023 |
| 6/3/2026 | $6.50 | $6.50 | $6.40 | $6.41 | 7,300 |
| 6/2/2026 | $6.53 | $6.63 | $6.41 | $6.50 | 2,439 |
| 6/1/2026 | $6.59 | $6.64 | $6.42 | $6.51 | 12,517 |
| 5/29/2026 | $6.64 | $6.65 | $6.44 | $6.65 | 4,000 |
| 5/28/2026 | $6.52 | $6.67 | $6.41 | $6.61 | 19,000 |
| 5/27/2026 | $6.41 | $6.60 | $6.40 | $6.53 | 9,400 |
| 5/26/2026 | $6.52 | $6.60 | $6.31 | $6.44 | 13,402 |
| 5/22/2026 | $6.21 | $6.59 | $6.21 | $6.59 | 18,117 |
| 5/21/2026 | $6.15 | $6.40 | $6.11 | $6.39 | 74,028 |
| 5/20/2026 | $6.15 | $6.27 | $6.14 | $6.23 | 23,620 |
| 5/19/2026 | $6.05 | $6.20 | $5.95 | $6.05 | 78,500 |
| 5/18/2026 | $6.36 | $6.38 | $6.05 | $6.10 | 34,225 |
| 5/15/2026 | $6.40 | $6.40 | $6.35 | $6.35 | 3,900 |
| 5/14/2026 | $6.50 | $6.67 | $6.40 | $6.41 | 29,000 |
| 5/13/2026 | $6.40 | $6.53 | $6.25 | $6.43 | 28,300 |
| 5/12/2026 | $6.27 | $6.40 | $6.02 | $6.40 | 26,500 |
| 5/11/2026 | $6.26 | $6.26 | $5.99 | $6.05 | 32,402 |
| 5/8/2026 | $6.28 | $6.32 | $6.13 | $6.19 | 12,300 |
| 5/7/2026 | $6.29 | $6.35 | $6.20 | $6.28 | 10,632 |
| 5/6/2026 | $6.05 | $6.28 | $6.03 | $6.20 | 29,106 |
| 5/5/2026 | $6.10 | $6.15 | $5.97 | $6.05 | 51,900 |
| 5/4/2026 | $6.33 | $6.46 | $6.14 | $6.21 | 23,738 |