Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	FSP	2.00	2.03	1.97	2.00	-0.03	207,755	1,034	1.72	2.64
2024-04-25	X	FSP	2.02	2.03	1.95	2.00	-0.04	286,656	1,214	1.72	2.30
2024-04-24	X	FSP	2.05	2.07	2.02	2.04	-0.03	217,611	1,135	1.78	2.64
2024-04-23	X	FSP	1.89	2.07	1.89	2.07	0.20	520,757	1,489	1.83	2.27
2024-04-22	X	FSP	1.88	1.92	1.87	1.87	0.002	387,358	1,317	1.85	2.24
2024-04-19	X	FSP	1.85	1.90	1.85	1.88	0.02	332,969	1,138	1.71	2.22
2024-04-18	X	FSP	1.905	1.93	1.86	1.86	-0.02	277,867	1,093	1.65	2.08
2024-04-17	X	FSP	1.94	1.95	1.89	1.90	-0.01	452,280	1,165	1.74	2.21
2024-04-16	X	FSP	1.98	1.98	1.93	1.93	-0.04	289,338	944	1.76	2.25
2024-04-15	X	FSP	2.07	2.075	1.97	1.97	-0.12	477,634	1,283	1.53	2.22
2024-04-12	X	FSP	2.07	2.14	2.02	2.09	-0.01	390,324	2,085	1.85	2.43
2024-04-11	X	FSP	2.12	2.12	2.08	2.09	-0.01	295,404	1,551	1.83	2.36
2024-04-10	X	FSP	2.15	2.15	2.08	2.10	-0.10	569,904	1,975	1.85	2.33
2024-04-09	X	FSP	2.15	2.19	2.15	2.19	0.015	477,610	2,444	2.09	2.71
2024-04-08	X	FSP	2.13	2.16	2.12	2.16	0.02	469,151	1,763	2.09	2.47
2024-04-05	X	FSP	2.11	2.15	2.09	2.10	-0.015	259,681	1,486	1.91	2.40
2024-04-04	X	FSP	2.17	2.20	2.10	2.12	-0.001	337,397	1,164	1.93	2.63
2024-04-03	X	FSP	2.13	2.165	2.12	2.14	0.005	218,002	1,429	0.9969	2.42
2024-04-02	X	FSP	2.19	2.19	2.12	2.14	-0.075	324,461	1,040	1.95	2.43
2024-04-01	X	FSP	2.26	2.28	2.20	2.22	-0.05	321,454	1,061	1.24	2.43
2024-03-29	X	FSP	2.26	2.31	2.25	2.27	0.03	0	0	1.24	2.91
2024-03-28	X	FSP	2.26	2.31	2.25	2.27	0.03	359,839	957	1.24	2.91
2024-03-27	X	FSP	2.20	2.26	2.19	2.26	0.07	771,465	2,631	1.98	2.48
2024-03-26	X	FSP	2.19	2.21	2.18	2.18	0.01	541,660	1,583	1.24	2.91
2024-03-25	X	FSP	2.21	2.22	2.18	2.19	-0.005	404,600	1,436	0.9919	2.91
2024-03-22	X	FSP	2.30	2.30	2.17	2.20	-0.08	357,712	1,140	1.10	2.40
2024-03-21	X	FSP	2.21	2.28	2.175	2.28	0.09	692,181	2,727	2.01	2.47
2024-03-20	X	FSP	2.17	2.18	2.125	2.18	0.01	1,185,798	2,702	1.96	2.28
2024-03-19	X	FSP	2.12	2.18	2.10	2.17	0.025	765,739	2,628	1.91	2.47
2024-03-18	X	FSP	2.17	2.18	2.14	2.15	-0.025	225,858	899	1.51	2.47
2024-03-15	X	FSP	2.17	2.21	2.13	2.17	-0.015	869,477	1,332	1.98	2.48
2024-03-14	X	FSP	2.22	2.23	2.1725	2.19	-0.01	428,624	1,345	1.24	2.28
2024-03-13	X	FSP	2.23	2.25	2.20	2.21	0.015	339,549	780	2.02	2.28
2024-03-12	X	FSP	2.27	2.28	2.19	2.21	-0.049	318,426	934	2.02	2.47
2024-03-11	X	FSP	2.28	2.29	2.25	2.26	-0.015	285,242	949	1.59	2.71
2024-03-08	X	FSP	2.32	2.33	2.255	2.29	-0.01	371,435	1,044	2.03	2.62
2024-03-07	X	FSP	2.33	2.36	2.285	2.29	-0.03	469,998	1,598	2.04	2.58
2024-03-06	X	FSP	2.34	2.37	2.29	2.33	0.015	344,436	1,395	2.03	2.63
2024-03-05	X	FSP	2.35	2.38	2.29	2.30	-0.07	635,380	1,599	1.79	2.51
2024-03-04	X	FSP	2.36	2.38	2.295	2.38	-0.01	434,078	946	2.15	2.62
2024-03-01	X	FSP	2.36	2.395	2.32	2.36	-0.01	687,297	1,508	2.09	2.59
2024-02-29	X	FSP	2.35	2.405	2.29	2.37	0.06	1,174,520	2,710	2.10	2.62
2024-02-28	X	FSP	2.39	2.39	2.30	2.31	-0.07	705,639	2,051	1.79	2.59
2024-02-27	X	FSP	2.29	2.47	2.26	2.40	0.145	1,724,558	4,116	2.11	2.70
2024-02-26	X	FSP	2.32	2.34	2.22	2.26	-0.13	507,121	1,607	1.22	2.58
2024-02-23	X	FSP	2.32	2.37	2.305	2.35	0.025	417,659	1,108	1.78	2.57
2024-02-22	X	FSP	2.37	2.37	2.305	2.31	-0.07	226,230	827	2.00	2.58
2024-02-21	X	FSP	2.36	2.38	2.3235	2.38	-0.0075	277,627	1,151	2.04	2.58
2024-02-20	X	FSP	2.36	2.38	2.3325	2.38	0.0025	257,687	996	1.82	2.58
2024-02-19	X	FSP	2.34	2.40	2.335	2.36		0	0	2.09	2.58
2024-02-16	X	FSP	2.34	2.40	2.335	2.36		732,265	1,736	2.09	2.58
2024-02-15	X	FSP	2.23	2.37	2.23	2.36	0.08	803,887	2,106	1.79	2.60
2024-02-14	X	FSP	2.26	2.31	2.26	2.29	-0.01	274,374	924	1.79	2.52
2024-02-13	X	FSP	2.20	2.29	2.17	2.28	-0.04	841,664	2,158	1.79	2.52
2024-02-12	X	FSP	2.30	2.365	2.29	2.31		570,196	1,710	2.03	2.60
2024-02-09	X	FSP	2.31	2.345	2.2701	2.32	-0.01	345,664	1,423	2.03	2.58
2024-02-08	X	FSP	2.35	2.39	2.295	2.32	-0.04	795,598	1,879	1.99	2.60
2024-02-07	X	FSP	2.37	2.39	2.30	2.37	-0.02	458,521	1,844	1.99	2.58
2024-02-06	X	FSP	2.44	2.445	2.35	2.38	-0.08	637,644	1,720	1.99	2.98
2024-02-05	X	FSP	2.45	2.45	2.375	2.45	-0.02	504,957	1,608	2.03	2.95
2024-02-02	X	FSP	2.46	2.4801	2.415	2.46	-0.035	579,715	985	2.06	2.86
2024-02-01	X	FSP	2.46	2.51	2.39	2.48	0.03	563,471	1,425	1.99	2.98
2024-01-31	X	FSP	2.48	2.52	2.42	2.46		871,356	1,789	2.03	2.78
2024-01-30	X	FSP	2.48	2.50	2.43	2.46	-0.01	343,897	1,324	2.00	2.98