FSK(FSK)
FSK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/29/2026 | $10.42 | $10.59 | $10.40 | $10.54 | 1.15M |
| 6/26/2026 | $10.10 | $10.48 | $10.10 | $10.40 | 2.68M |
| 6/25/2026 | $10.08 | $10.15 | $9.98 | $10.12 | 2.68M |
| 6/24/2026 | $10.29 | $10.29 | $10.01 | $10.04 | 3.18M |
| 6/23/2026 | $10.11 | $10.27 | $10.09 | $10.23 | 2.68M |
| 6/22/2026 | $10.25 | $10.37 | $10.13 | $10.13 | 4.21M |
| 6/18/2026 | $10.27 | $10.43 | $10.15 | $10.27 | 3.83M |
| 6/17/2026 | $10.31 | $10.55 | $10.18 | $10.22 | 2.92M |
| 6/16/2026 | $10.96 | $11.00 | $10.78 | $10.78 | 4.32M |
| 6/15/2026 | $11.04 | $11.20 | $10.87 | $10.93 | 3.27M |
| 6/12/2026 | $10.88 | $11.15 | $10.86 | $11.06 | 2.07M |
| 6/11/2026 | $11.01 | $11.03 | $10.80 | $10.82 | 1.85M |
| 6/10/2026 | $10.79 | $11.10 | $10.77 | $11.00 | 2.64M |
| 6/9/2026 | $10.69 | $10.87 | $10.66 | $10.87 | 2.51M |
| 6/8/2026 | $10.72 | $10.80 | $10.50 | $10.64 | 2.13M |
| 6/5/2026 | $10.97 | $10.98 | $10.70 | $10.70 | 2.85M |
| 6/4/2026 | $10.84 | $10.99 | $10.84 | $10.97 | 2.36M |
| 6/3/2026 | $10.78 | $10.84 | $10.65 | $10.80 | 4.12M |
| 6/2/2026 | $10.82 | $11.03 | $10.81 | $10.90 | 2.59M |
| 6/1/2026 | $10.85 | $10.95 | $10.75 | $10.90 | 3.10M |
| 5/29/2026 | $10.79 | $11.03 | $10.73 | $10.87 | 2.79M |
| 5/28/2026 | $10.80 | $10.96 | $10.78 | $10.80 | 2.75M |
| 5/27/2026 | $10.84 | $11.01 | $10.77 | $10.83 | 1.89M |
| 5/26/2026 | $10.80 | $11.02 | $10.80 | $10.83 | 2.19M |
| 5/22/2026 | $10.96 | $11.09 | $10.76 | $10.78 | 2.96M |
| 5/21/2026 | $10.96 | $11.08 | $10.81 | $10.93 | 3.25M |
| 5/20/2026 | $10.65 | $11.06 | $10.65 | $10.96 | 4.49M |
| 5/19/2026 | $10.70 | $10.81 | $10.53 | $10.59 | 3.56M |
| 5/18/2026 | $10.90 | $10.95 | $10.71 | $10.72 | 2.75M |
| 5/15/2026 | $10.70 | $11.04 | $10.62 | $10.98 | 3.82M |
| 5/14/2026 | $10.78 | $10.94 | $10.76 | $10.80 | 2.93M |
| 5/13/2026 | $10.71 | $10.87 | $10.65 | $10.72 | 4.97M |
| 5/12/2026 | $10.76 | $10.92 | $10.57 | $10.78 | 5.17M |
| 5/11/2026 | $10.54 | $11.06 | $10.54 | $10.76 | 7.67M |
| 5/8/2026 | $11.00 | $11.05 | $10.64 | $10.84 | 5.88M |
| 5/7/2026 | $11.36 | $11.36 | $10.93 | $10.95 | 5.13M |
| 5/6/2026 | $11.55 | $11.57 | $11.31 | $11.42 | 2.78M |
| 5/5/2026 | $11.67 | $11.73 | $11.32 | $11.50 | 3.14M |
| 5/4/2026 | $11.50 | $11.70 | $11.47 | $11.62 | 3.51M |
| 5/1/2026 | $11.30 | $11.60 | $11.23 | $11.55 | 4.91M |
| 4/30/2026 | $10.62 | $11.27 | $10.62 | $11.25 | 3.81M |
| 4/29/2026 | $10.76 | $10.83 | $10.59 | $10.68 | 2.13M |
| 4/28/2026 | $10.50 | $10.82 | $10.50 | $10.82 | 2.63M |
| 4/27/2026 | $10.50 | $10.64 | $10.32 | $10.50 | 3.29M |
| 4/24/2026 | $10.66 | $10.74 | $10.49 | $10.52 | 3.03M |
| 4/23/2026 | $10.97 | $11.03 | $10.56 | $10.58 | 3.49M |
| 4/22/2026 | $11.23 | $11.30 | $10.91 | $11.03 | 1.78M |
| 4/21/2026 | $11.36 | $11.39 | $11.04 | $11.06 | 2.29M |
| 4/20/2026 | $11.27 | $11.37 | $11.20 | $11.30 | 2.17M |
| 4/17/2026 | $11.18 | $11.42 | $11.14 | $11.39 | 3.52M |
| 4/16/2026 | $11.14 | $11.26 | $10.95 | $10.97 | 3.79M |
| 4/15/2026 | $10.78 | $11.27 | $10.75 | $11.12 | 4.32M |
| 4/14/2026 | $10.50 | $10.78 | $10.47 | $10.73 | 2.60M |
| 4/13/2026 | $10.08 | $10.38 | $10.00 | $10.37 | 2.50M |
| 4/10/2026 | $10.22 | $10.29 | $10.09 | $10.13 | 1.81M |
| 4/9/2026 | $10.16 | $10.22 | $10.03 | $10.14 | 2.80M |
| 4/8/2026 | $10.80 | $10.93 | $10.23 | $10.24 | 3.66M |
| 4/7/2026 | $10.71 | $10.84 | $10.52 | $10.54 | 3.25M |
| 4/6/2026 | $10.44 | $10.84 | $10.39 | $10.73 | 5.04M |
| 4/2/2026 | $10.00 | $10.53 | $9.96 | $10.51 | 5.94M |
| 4/1/2026 | $10.19 | $10.22 | $9.95 | $10.11 | 4.15M |
| 3/31/2026 | $10.06 | $10.26 | $9.90 | $10.18 | 3.63M |