FSM(FSM)
FSM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $8.13 | $8.27 | $8.03 | $8.16 | 4.81M |
| 7/16/2026 | $8.25 | $8.30 | $8.10 | $8.23 | 5.66M |
| 7/15/2026 | $8.51 | $8.61 | $8.25 | $8.48 | 4.94M |
| 7/14/2026 | $8.72 | $8.75 | $8.47 | $8.51 | 4.30M |
| 7/13/2026 | $8.37 | $8.46 | $8.26 | $8.37 | 4.54M |
| 7/10/2026 | $8.51 | $8.64 | $8.43 | $8.52 | 4.07M |
| 7/9/2026 | $8.38 | $8.58 | $8.24 | $8.57 | 4.97M |
| 7/8/2026 | $8.24 | $8.35 | $7.92 | $8.13 | 5.12M |
| 7/7/2026 | $8.60 | $8.75 | $8.34 | $8.42 | 6.26M |
| 7/6/2026 | $8.88 | $8.96 | $8.57 | $8.68 | 3.02M |
| 7/2/2026 | $8.75 | $8.82 | $8.47 | $8.72 | 4.96M |
| 7/1/2026 | $8.39 | $8.75 | $8.32 | $8.35 | 3.29M |
| 6/30/2026 | $8.44 | $8.53 | $8.29 | $8.45 | 3.68M |
| 6/29/2026 | $8.44 | $8.44 | $8.21 | $8.37 | 3.15M |
| 6/26/2026 | $8.45 | $8.72 | $8.44 | $8.51 | 3.50M |
| 6/25/2026 | $8.58 | $8.65 | $8.25 | $8.41 | 5.38M |
| 6/24/2026 | $8.22 | $8.51 | $8.18 | $8.33 | 4.78M |
| 6/23/2026 | $8.60 | $8.85 | $8.53 | $8.60 | 3.90M |
| 6/22/2026 | $9.05 | $9.17 | $8.98 | $9.05 | 3.65M |
| 6/18/2026 | $9.33 | $9.67 | $9.07 | $9.26 | 8.71M |
| 6/17/2026 | $9.69 | $10.00 | $9.41 | $9.43 | 5.91M |
| 6/16/2026 | $9.60 | $9.81 | $9.38 | $9.69 | 4.93M |
| 6/15/2026 | $9.56 | $9.70 | $9.37 | $9.45 | 5.45M |
| 6/12/2026 | $8.70 | $9.02 | $8.62 | $8.93 | 6.75M |
| 6/11/2026 | $8.12 | $8.62 | $8.10 | $8.61 | 8.67M |
| 6/10/2026 | $8.27 | $8.51 | $8.09 | $8.09 | 4.84M |
| 6/9/2026 | $8.89 | $8.89 | $8.27 | $8.59 | 5.51M |
| 6/8/2026 | $8.76 | $8.82 | $8.68 | $8.77 | 4.56M |
| 6/5/2026 | $9.13 | $9.20 | $8.64 | $8.69 | 6.74M |
| 6/4/2026 | $9.60 | $9.74 | $9.41 | $9.45 | 3.74M |
| 6/3/2026 | $9.60 | $9.68 | $9.40 | $9.42 | 3.02M |
| 6/2/2026 | $9.94 | $10.06 | $9.72 | $9.82 | 3.56M |
| 6/1/2026 | $9.74 | $10.04 | $9.57 | $9.88 | 9.05M |
| 5/29/2026 | $9.76 | $10.15 | $9.75 | $10.06 | 5.62M |
| 5/28/2026 | $9.40 | $9.99 | $9.30 | $9.81 | 6.14M |
| 5/27/2026 | $9.50 | $9.72 | $9.46 | $9.52 | 3.68M |
| 5/26/2026 | $9.60 | $9.82 | $9.52 | $9.78 | 3.94M |
| 5/22/2026 | $9.36 | $9.46 | $9.23 | $9.35 | 2.92M |
| 5/21/2026 | $9.18 | $9.63 | $9.15 | $9.42 | 4.20M |
| 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 |