FSMART.BK(FSMART.BK)
FSMART.BK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $7.85 | $8.10 | $7.80 | $7.85 | 3.45M |
| 7/17/2026 | $8.00 | $8.20 | $7.80 | $7.85 | 5.99M |
| 7/16/2026 | $8.05 | $8.10 | $7.90 | $8.00 | 1.67M |
| 7/15/2026 | $8.05 | $8.10 | $7.80 | $8.05 | 6.71M |
| 7/14/2026 | $7.55 | $8.20 | $7.45 | $8.10 | 11.02M |
| 7/13/2026 | $7.55 | $7.60 | $7.50 | $7.50 | 1.40M |
| 7/10/2026 | $7.55 | $7.75 | $7.45 | $7.60 | 4.30M |
| 7/9/2026 | $7.25 | $7.55 | $7.25 | $7.50 | 1.88M |
| 7/8/2026 | $7.45 | $7.75 | $7.20 | $7.25 | 5.50M |
| 7/7/2026 | $7.55 | $7.60 | $7.35 | $7.45 | 2.20M |
| 7/6/2026 | $7.20 | $7.70 | $7.20 | $7.60 | 5.93M |
| 7/3/2026 | $7.10 | $7.25 | $7.10 | $7.15 | 1.32M |
| 7/2/2026 | $7.10 | $7.15 | $7.00 | $7.10 | 505,547 |
| 7/1/2026 | $7.20 | $7.20 | $7.05 | $7.05 | 758,431 |
| 6/30/2026 | $7.05 | $7.30 | $7.05 | $7.15 | 2.18M |
| 6/29/2026 | $7.00 | $7.10 | $6.95 | $7.05 | 572,205 |
| 6/26/2026 | $7.15 | $7.15 | $6.95 | $7.00 | 1.45M |
| 6/25/2026 | $7.05 | $7.20 | $6.95 | $7.20 | 2.42M |
| 6/24/2026 | $6.85 | $7.10 | $6.85 | $7.00 | 998,533 |
| 6/23/2026 | $7.00 | $7.10 | $6.85 | $6.90 | 1.93M |
| 6/22/2026 | $7.20 | $7.25 | $7.00 | $7.10 | 1.21M |
| 6/19/2026 | $7.15 | $7.30 | $7.10 | $7.20 | 1.04M |
| 6/18/2026 | $7.30 | $7.30 | $7.05 | $7.10 | 910,642 |
| 6/17/2026 | $7.25 | $7.40 | $7.20 | $7.30 | 939,302 |
| 6/16/2026 | $7.35 | $7.40 | $7.20 | $7.25 | 1.23M |
| 6/15/2026 | $7.35 | $7.40 | $7.15 | $7.35 | 1.57M |
| 6/12/2026 | $7.20 | $7.30 | $7.15 | $7.25 | 611,005 |
| 6/11/2026 | $6.90 | $7.30 | $6.90 | $7.15 | 1.49M |
| 6/10/2026 | $7.30 | $7.35 | $6.90 | $6.90 | 2.82M |
| 6/9/2026 | $7.55 | $7.65 | $7.30 | $7.30 | 1.72M |
| 6/8/2026 | $7.55 | $7.75 | $7.50 | $7.50 | 3.13M |
| 6/5/2026 | $7.50 | $7.85 | $7.50 | $7.70 | 4.94M |
| 6/4/2026 | $7.50 | $7.65 | $7.40 | $7.45 | 1.90M |
| 6/2/2026 | $7.35 | $7.55 | $7.35 | $7.50 | 1.36M |
| 5/29/2026 | $7.65 | $7.75 | $7.35 | $7.35 | 4.28M |
| 5/28/2026 | $7.70 | $7.80 | $7.60 | $7.70 | 2.76M |
| 5/27/2026 | $8.05 | $8.30 | $7.70 | $7.70 | 13.05M |
| 5/26/2026 | $7.75 | $8.15 | $7.70 | $7.90 | 19.91M |
| 5/25/2026 | $7.35 | $7.95 | $7.20 | $7.80 | 20.22M |
| 5/22/2026 | $6.95 | $7.30 | $6.90 | $7.20 | 5.29M |
| 5/21/2026 | $7.10 | $7.10 | $6.90 | $6.90 | 2.14M |
| 5/20/2026 | $6.80 | $6.95 | $6.65 | $6.90 | 1.92M |
| 5/19/2026 | $6.85 | $6.90 | $6.75 | $6.80 | 522,713 |
| 5/18/2026 | $6.60 | $7.05 | $6.50 | $6.85 | 3.44M |
| 5/15/2026 | $6.60 | $6.75 | $6.50 | $6.50 | 3.99M |
| 5/14/2026 | $7.10 | $7.10 | $6.95 | $6.95 | 1.08M |
| 5/13/2026 | $7.15 | $7.25 | $7.00 | $7.00 | 2.16M |
| 5/12/2026 | $7.15 | $7.45 | $7.05 | $7.05 | 4.42M |
| 5/11/2026 | $7.25 | $7.30 | $7.10 | $7.10 | 2.71M |
| 5/8/2026 | $7.00 | $7.45 | $6.95 | $7.20 | 10.21M |
| 5/7/2026 | $7.05 | $7.20 | $6.95 | $7.00 | 2.33M |
| 5/6/2026 | $7.30 | $7.45 | $6.90 | $7.00 | 7.82M |
| 5/5/2026 | $6.80 | $7.75 | $6.80 | $7.20 | 23.75M |
| 4/30/2026 | $6.90 | $7.10 | $6.70 | $6.70 | 6.78M |
| 4/29/2026 | $6.30 | $6.70 | $6.30 | $6.55 | 5.61M |
| 4/28/2026 | $6.25 | $6.45 | $6.25 | $6.35 | 2.06M |
| 4/27/2026 | $6.25 | $6.30 | $6.15 | $6.25 | 536,413 |
| 4/24/2026 | $6.25 | $6.35 | $6.20 | $6.25 | 586,829 |
| 4/23/2026 | $6.40 | $6.40 | $6.25 | $6.30 | 405,837 |
| 4/22/2026 | $6.45 | $6.45 | $6.30 | $6.35 | 270,774 |
| 4/21/2026 | $6.35 | $6.45 | $6.35 | $6.40 | 406,629 |