FSRL(FSRL)
FSRL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $18.33 | $18.40 | $18.25 | $18.40 | 15,900 |
| 7/9/2026 | $18.27 | $18.50 | $18.20 | $18.40 | 1,818 |
| 7/8/2026 | $18.53 | $18.53 | $18.25 | $18.40 | 15,900 |
| 7/7/2026 | $18.61 | $18.75 | $18.40 | $18.50 | 16,000 |
| 7/6/2026 | $18.60 | $18.75 | $18.45 | $18.75 | 17,500 |
| 7/2/2026 | $18.67 | $18.67 | $18.50 | $18.60 | 89,100 |
| 7/1/2026 | $18.36 | $18.79 | $18.35 | $18.75 | 149,500 |
| 6/30/2026 | $18.49 | $18.50 | $18.41 | $18.43 | 65,200 |
| 6/29/2026 | $18.42 | $18.60 | $18.35 | $18.49 | 84,430 |
| 6/26/2026 | $18.25 | $18.40 | $18.25 | $18.39 | 145,600 |
| 6/25/2026 | $18.60 | $18.75 | $18.15 | $18.35 | 404,327 |
| 6/24/2026 | $15.36 | $15.53 | $15.21 | $15.26 | 10,700 |
| 6/23/2026 | $15.20 | $15.25 | $15.15 | $15.25 | 5,500 |
| 6/22/2026 | $15.25 | $15.25 | $15.15 | $15.25 | 1,219 |
| 6/18/2026 | $15.12 | $15.25 | $15.12 | $15.25 | 6,600 |
| 6/17/2026 | $15.00 | $15.18 | $15.00 | $15.15 | 54,410 |
| 6/16/2026 | $15.00 | $15.10 | $15.00 | $15.10 | 5,545 |
| 6/15/2026 | $14.80 | $15.19 | $14.80 | $15.10 | 3,030 |
| 6/12/2026 | $14.75 | $15.20 | $14.75 | $15.20 | 1,125 |
| 6/11/2026 | $14.70 | $15.00 | $14.45 | $14.75 | 10,100 |
| 6/10/2026 | $14.78 | $14.80 | $14.70 | $14.80 | 2,405 |
| 6/9/2026 | $14.70 | $14.80 | $14.70 | $14.78 | 700 |
| 6/8/2026 | $14.56 | $14.90 | $14.45 | $14.75 | 3,100 |
| 6/5/2026 | $14.60 | $14.68 | $14.50 | $14.65 | 8,400 |
| 6/4/2026 | $14.51 | $14.70 | $14.50 | $14.57 | 2,935 |
| 6/3/2026 | $14.55 | $14.70 | $14.45 | $14.55 | 5,300 |
| 6/2/2026 | $14.50 | $14.70 | $14.50 | $14.57 | 6,110 |
| 6/1/2026 | $14.50 | $15.46 | $14.50 | $14.60 | 11,806 |
| 5/29/2026 | $14.55 | $14.65 | $14.50 | $14.50 | 5,900 |
| 5/28/2026 | $14.52 | $14.70 | $14.50 | $14.50 | 19,522 |
| 5/27/2026 | $14.71 | $14.75 | $14.50 | $14.50 | 11,600 |
| 5/26/2026 | $14.81 | $14.81 | $14.50 | $14.71 | 7,515 |
| 5/22/2026 | $14.37 | $14.91 | $14.30 | $14.71 | 9,400 |
| 5/21/2026 | $14.61 | $14.61 | $14.50 | $14.50 | 600 |
| 5/20/2026 | $13.81 | $14.34 | $13.71 | $14.34 | 7,900 |
| 5/19/2026 | $13.34 | $13.93 | $13.03 | $13.88 | 19,012 |
| 5/18/2026 | $14.32 | $14.36 | $13.69 | $13.93 | 9,335 |
| 5/15/2026 | $15.20 | $15.30 | $14.29 | $14.52 | 26,800 |
| 5/14/2026 | $15.50 | $15.71 | $15.30 | $15.49 | 10,847 |
| 5/13/2026 | $15.75 | $15.88 | $15.45 | $15.73 | 12,233 |
| 5/12/2026 | $15.93 | $15.95 | $15.50 | $15.70 | 21,500 |
| 5/11/2026 | $15.50 | $15.97 | $15.01 | $15.75 | 44,724 |
| 5/8/2026 | $16.13 | $16.13 | $15.80 | $15.98 | 13,833 |
| 5/7/2026 | $15.70 | $16.25 | $15.61 | $15.88 | 13,600 |
| 5/6/2026 | $15.90 | $16.19 | $15.49 | $15.80 | 29,837 |
| 5/5/2026 | $16.11 | $16.25 | $15.58 | $15.90 | 14,400 |
| 5/4/2026 | $15.30 | $17.00 | $15.30 | $15.80 | 29,045 |
| 5/1/2026 | $15.25 | $15.31 | $15.09 | $15.29 | 30,820 |
| 4/30/2026 | $15.12 | $15.31 | $15.00 | $15.22 | 14,100 |
| 4/29/2026 | $15.20 | $15.30 | $14.97 | $15.00 | 23,600 |
| 4/28/2026 | $14.26 | $16.00 | $14.25 | $14.68 | 57,225 |
| 4/27/2026 | $14.00 | $14.31 | $14.00 | $14.13 | 9,240 |
| 4/24/2026 | $14.05 | $14.05 | $13.95 | $14.05 | 4,408 |
| 4/23/2026 | $13.89 | $14.00 | $13.89 | $14.00 | 3,800 |
| 4/22/2026 | $13.98 | $13.98 | $13.95 | $13.95 | 4,300 |
| 4/21/2026 | $13.88 | $13.95 | $13.88 | $13.90 | 23,100 |
| 4/20/2026 | $13.80 | $13.90 | $13.65 | $13.90 | 3,500 |
| 4/17/2026 | $13.94 | $13.94 | $13.75 | $13.80 | 1,800 |
| 4/16/2026 | $13.99 | $13.99 | $13.75 | $13.94 | 17,900 |
| 4/15/2026 | $13.85 | $13.99 | $13.60 | $13.98 | 6,900 |
| 4/14/2026 | $13.91 | $13.99 | $13.91 | $13.99 | 600 |