FosRich Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.11	2.20	2.11	2.11	2.11	-1.86%	75,811
Dec 3, 2025	2.15	2.20	2.15	2.15	2.15	-2.27%	37,679
Dec 2, 2025	2.20	2.20	2.20	2.20	2.20	2.33%	1,275
Dec 1, 2025	2.15	2.35	2.15	2.15	2.15	-8.12%	14,801
Nov 28, 2025	2.34	2.34	2.23	2.34	2.34	4.46%	3,007,971
Nov 27, 2025	2.24	2.27	2.23	2.24	2.24	-1.32%	8,498
Nov 26, 2025	2.27	2.27	2.25	2.27	2.27	0.89%	20,431
Nov 25, 2025	2.25	2.25	2.09	2.25	2.25	0.45%	48,734
Nov 24, 2025	2.24	2.26	2.05	2.24	2.24	0.45%	51,701
Nov 21, 2025	2.23	2.28	2.23	2.23	2.23	0.45%	228,180
Nov 20, 2025	2.22	2.28	2.22	2.22	2.22	-0.89%	140,578
Nov 19, 2025	2.24	2.24	2.20	2.24	2.24	1.82%	183,480
Nov 18, 2025	2.20	2.20	2.08	2.20	2.20	-	512,881
Nov 17, 2025	2.20	2.20	2.16	2.20	2.20	-	370,305
Nov 14, 2025	2.20	2.20	2.11	2.20	2.20	-	37,651
Nov 13, 2025	2.20	2.20	2.10	2.20	2.20	-	31,308
Nov 12, 2025	2.20	2.20	2.14	2.20	2.20	2.80%	68,999
Nov 11, 2025	2.14	2.20	2.14	2.14	2.14	2.88%	95,691
Nov 10, 2025	2.08	2.30	2.05	2.08	2.08	-9.17%	1,031,029
Nov 7, 2025	2.29	2.29	2.29	2.29	2.29	5.53%	3,923
Nov 6, 2025	2.17	2.31	2.17	2.17	2.17	-4.82%	218,239
Nov 5, 2025	2.28	2.28	2.17	2.28	2.28	3.64%	276,358
Nov 4, 2025	2.20	2.20	2.17	2.20	2.20	0.46%	69,202
Nov 3, 2025	2.19	2.31	2.12	2.19	2.19	-0.45%	227,393
Oct 31, 2025	2.20	2.32	2.20	2.20	2.20	-5.58%	3,676,468
Oct 30, 2025	2.33	2.35	2.20	2.33	2.33	1.30%	1,735,577
Oct 24, 2025	2.30	2.34	2.25	2.30	2.30	4.55%	1,810,214
Oct 23, 2025	2.20	2.25	2.20	2.20	2.20	-1.79%	66,663
Oct 22, 2025	2.24	2.24	2.23	2.24	2.24	-	24,444
Oct 21, 2025	2.24	2.24	2.20	2.24	2.24	-	211,000
Oct 17, 2025	2.24	2.24	2.21	2.24	2.24	-	19,886
Oct 16, 2025	2.24	2.24	2.20	2.24	2.24	3.23%	196,844
Oct 15, 2025	2.17	2.25	2.16	2.17	2.17	-3.56%	141,311
Oct 14, 2025	2.25	2.25	2.17	2.25	2.25	-	63,930
Oct 13, 2025	2.25	2.25	2.12	2.25	2.25	-	52,283
Oct 10, 2025	2.25	2.25	2.18	2.25	2.25	2.27%	73,475
Oct 9, 2025	2.20	2.20	2.20	2.20	2.20	-	90,000
Oct 8, 2025	2.20	2.23	2.20	2.20	2.20	-	30,585
Oct 7, 2025	2.20	2.25	2.20	2.20	2.20	-	204,548
Oct 6, 2025	2.20	2.20	2.12	2.20	2.20	2.80%	68,129
Oct 3, 2025	2.14	2.24	2.14	2.14	2.14	-4.46%	50,335
Oct 2, 2025	2.24	2.24	2.18	2.24	2.24	-	127,855
Oct 1, 2025	2.24	2.24	2.24	2.24	2.24	-1.75%	10,841
Sep 30, 2025	2.28	2.31	2.14	2.28	2.28	-2.98%	3,100,190
Sep 29, 2025	2.35	2.35	2.20	2.35	2.35	2.62%	2,082,668
Sep 26, 2025	2.29	2.32	2.13	2.29	2.29	3.15%	2,067,088
Sep 25, 2025	2.22	2.22	2.10	2.22	2.22	-	276,282
Sep 24, 2025	2.22	2.25	2.15	2.22	2.22	2.30%	10,557
Sep 23, 2025	2.17	2.32	2.17	2.17	2.17	-7.26%	406,704
Sep 22, 2025	2.34	2.34	2.15	2.34	2.34	0.43%	2,125,999