FSM(FSM)
FSM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.31 | $9.44 | $9.13 | $9.43 | 3.91M |
| 5/19/2026 | $9.31 | $9.31 | $9.07 | $9.13 | 5.63M |
| 5/18/2026 | $9.74 | $9.95 | $9.44 | $9.49 | 4.78M |
| 5/15/2026 | $9.80 | $9.86 | $9.41 | $9.55 | 12.64M |
| 5/14/2026 | $10.62 | $10.65 | $10.21 | $10.33 | 5.20M |
| 5/13/2026 | $10.67 | $10.77 | $10.38 | $10.69 | 4.31M |
| 5/12/2026 | $10.73 | $10.87 | $10.10 | $10.82 | 5.61M |
| 5/11/2026 | $10.85 | $11.23 | $10.71 | $10.88 | 8.93M |
| 5/8/2026 | $10.65 | $10.97 | $10.46 | $10.76 | 6.00M |
| 5/7/2026 | $10.32 | $11.19 | $10.23 | $10.46 | 13.08M |
| 5/6/2026 | $9.66 | $10.01 | $9.66 | $9.84 | 5.33M |
| 5/5/2026 | $9.42 | $9.45 | $9.18 | $9.24 | 2.71M |
| 5/4/2026 | $9.39 | $9.48 | $9.16 | $9.22 | 4.30M |
| 5/1/2026 | $9.60 | $9.74 | $9.46 | $9.48 | 2.97M |
| 4/30/2026 | $9.74 | $9.82 | $9.43 | $9.65 | 4.51M |
| 4/29/2026 | $9.45 | $9.50 | $9.23 | $9.33 | 4.96M |
| 4/28/2026 | $9.80 | $9.89 | $9.48 | $9.60 | 5.47M |
| 4/27/2026 | $10.13 | $10.22 | $10.00 | $10.07 | 3.47M |
| 4/24/2026 | $10.24 | $10.35 | $10.02 | $10.27 | 4.83M |
| 4/23/2026 | $10.14 | $10.33 | $9.83 | $10.12 | 5.37M |
| 4/22/2026 | $10.37 | $10.54 | $10.22 | $10.35 | 4.69M |
| 4/21/2026 | $10.50 | $10.62 | $10.06 | $10.08 | 5.74M |
| 4/20/2026 | $10.67 | $10.83 | $10.56 | $10.65 | 4.94M |
| 4/17/2026 | $10.83 | $11.25 | $10.81 | $10.86 | 5.65M |
| 4/16/2026 | $10.56 | $10.64 | $10.41 | $10.43 | 3.59M |
| 4/15/2026 | $10.64 | $10.77 | $10.41 | $10.44 | 6.04M |
| 4/14/2026 | $10.68 | $10.82 | $10.56 | $10.75 | 6.09M |
| 4/13/2026 | $10.30 | $10.52 | $10.26 | $10.44 | 4.25M |
| 4/10/2026 | $10.56 | $10.62 | $10.38 | $10.48 | 3.97M |
| 4/9/2026 | $10.63 | $10.78 | $10.31 | $10.44 | 5.67M |
| 4/8/2026 | $11.10 | $11.15 | $10.37 | $10.56 | 7.05M |
| 4/7/2026 | $10.26 | $10.43 | $9.97 | $10.38 | 6.32M |
| 4/6/2026 | $10.29 | $10.41 | $10.14 | $10.27 | 9.69M |
| 4/2/2026 | $9.61 | $10.43 | $9.52 | $10.27 | 7.49M |
| 4/1/2026 | $10.19 | $10.66 | $10.00 | $10.43 | 12.38M |
| 3/31/2026 | $9.68 | $9.95 | $9.60 | $9.93 | 8.08M |
| 3/30/2026 | $9.75 | $9.81 | $9.24 | $9.36 | 8.92M |
| 3/27/2026 | $9.10 | $9.62 | $9.09 | $9.51 | 12.88M |
| 3/26/2026 | $9.15 | $9.50 | $9.09 | $9.15 | 14.48M |
| 3/25/2026 | $9.70 | $9.77 | $9.35 | $9.52 | 9.35M |
| 3/24/2026 | $8.88 | $9.29 | $8.77 | $9.21 | 5.72M |
| 3/23/2026 | $8.53 | $9.25 | $8.52 | $9.08 | 9.02M |
| 3/20/2026 | $9.04 | $9.05 | $8.39 | $8.57 | 12.37M |
| 3/19/2026 | $9.00 | $9.03 | $8.62 | $9.00 | 8.82M |
| 3/18/2026 | $9.96 | $10.02 | $9.55 | $9.64 | 6.48M |
| 3/17/2026 | $10.35 | $10.51 | $10.17 | $10.30 | 4.92M |
| 3/16/2026 | $10.27 | $10.56 | $10.03 | $10.30 | 6.23M |
| 3/13/2026 | $10.91 | $11.00 | $10.22 | $10.29 | 7.20M |
| 3/12/2026 | $11.29 | $11.29 | $10.82 | $11.04 | 5.43M |
| 3/11/2026 | $11.35 | $11.47 | $10.99 | $11.34 | 3.96M |
| 3/10/2026 | $11.99 | $12.02 | $11.65 | $11.74 | 6.55M |
| 3/9/2026 | $11.20 | $11.65 | $10.78 | $11.63 | 5.84M |
| 3/6/2026 | $11.45 | $11.70 | $11.12 | $11.52 | 6.05M |
| 3/5/2026 | $12.06 | $12.07 | $11.37 | $11.74 | 9.77M |
| 3/4/2026 | $12.64 | $12.64 | $12.15 | $12.38 | 3.85M |
| 3/3/2026 | $12.66 | $12.75 | $11.91 | $12.26 | 7.69M |
| 3/2/2026 | $13.85 | $13.85 | $13.13 | $13.56 | 6.48M |
| 2/27/2026 | $13.81 | $13.82 | $13.36 | $13.66 | 5.46M |
| 2/26/2026 | $13.01 | $13.65 | $12.99 | $13.62 | 5.18M |
| 2/25/2026 | $13.81 | $13.84 | $13.17 | $13.22 | 5.68M |
| 2/24/2026 | $12.97 | $13.70 | $12.80 | $13.58 | 8.06M |
| 2/23/2026 | $12.42 | $13.41 | $12.29 | $13.34 | 15.07M |
| 2/20/2026 | $10.92 | $12.27 | $10.90 | $12.27 | 15.79M |