FOSYF | Asarian | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Asarian (FOSYF)

OTC

$0.27+$0.006 (+2.33%)

Price as of Oct 02, 2026

N/A
Market Cap
-26.06%
1-Year Change
Other Industrial Metals & Mining
Industry

1 Month
-33.23%

Low Price$0.25

High Price$0.43
3 Months
-18.45%

Low Price$0.25

High Price$0.46
1 Year
-26.06%

Low Price$0.19

High Price$0.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	0.28	0.30	0.27	0.27	+2.33%	24,450
10/01/2026	0.25	0.27	0.25	0.26	+6.10%	107,318
09/30/2026	0.32	0.32	0.24	0.25	-23.36%	146,870
09/29/2026	0.33	0.33	0.32	0.32	-6.47%	35,802
09/28/2026	0.35	0.35	0.34	0.34	-3.68%	14,602
09/25/2026	0.33	0.36	0.33	0.36	+2.33%	64,043
09/24/2026	0.35	0.35	0.35	0.35	-3.28%	6,500
09/23/2026	0.36	0.38	0.36	0.36	-10.85%	21,720
09/22/2026	0.35	0.40	0.35	0.40	+17.08%	16,450
09/21/2026	0.36	0.36	0.34	0.34	+1.53%	9,100
09/18/2026	0.35	0.36	0.30	0.34	-8.19%	75,245
09/17/2026	0.36	0.39	0.36	0.37	+5.71%	26,250
09/16/2026	0.37	0.37	0.35	0.35	+0.37%	21,748
09/15/2026	0.35	0.35	0.35	0.35	-3.67%	24,560
09/14/2026	0.40	0.40	0.35	0.36	-9.50%	123,945
09/11/2026	0.40	0.40	0.40	0.40	-3.64%	8,770
09/10/2026	0.41	0.42	0.41	0.42	-0.56%	59,051
09/09/2026	0.33	0.42	0.33	0.42	-2.92%	48,191
09/08/2026	0.43	0.43	0.43	0.43	+10.31%	25,500
09/04/2026	0.40	0.40	0.39	0.39	-2.55%	126,001
09/03/2026	0.40	0.41	0.40	0.40	0.00%	21,125
09/02/2026	0.40	0.41	0.39	0.40	0.00%	46,551
09/01/2026	0.44	0.45	0.40	0.40	-9.69%	39,906
08/31/2026	0.44	0.44	0.44	0.44	+5.45%	960
08/28/2026	0.46	0.46	0.42	0.42	-8.64%	81,894
08/27/2026	0.45	0.48	0.43	0.46	+9.45%	70,355
08/26/2026	0.42	0.43	0.42	0.42	+2.24%	19,852
08/25/2026	0.42	0.42	0.40	0.41	+1.66%	26,600
08/24/2026	0.41	0.42	0.40	0.40	-0.79%	17,000
08/21/2026	0.40	0.41	0.40	0.41	+2.21%	55,253
08/20/2026	0.40	0.40	0.40	0.40	-2.09%	13,700
08/19/2026	0.41	0.41	0.40	0.41	-0.53%	160,191
08/18/2026	0.49	0.49	0.40	0.41	-1.66%	24,682
08/17/2026	0.48	0.48	0.42	0.42	+6.69%	7,160
08/14/2026	0.40	0.42	0.39	0.39	+0.39%	51,234
08/13/2026	0.42	0.42	0.39	0.39	-2.87%	342,950
08/12/2026	0.41	0.41	0.40	0.40	-3.25%	59,161
08/11/2026	0.41	0.42	0.41	0.41	+2.31%	300,739
08/10/2026	0.39	0.41	0.39	0.40	+5.51%	26,915
08/07/2026	0.38	0.41	0.37	0.38	+2.13%	141,412
08/06/2026	0.38	0.38	0.37	0.38	+2.21%	5,927
08/05/2026	0.35	0.38	0.35	0.37	-3.88%	37,350
08/04/2026	0.35	0.38	0.33	0.38	+9.67%	96,000
08/03/2026	0.34	0.38	0.33	0.35	+5.79%	64,667
07/31/2026	0.31	0.33	0.30	0.33	+2.86%	47,402
07/30/2026	0.32	0.32	0.31	0.32	+6.83%	20,861
07/29/2026	0.31	0.32	0.29	0.30	-1.09%	76,451
07/28/2026	0.30	0.31	0.30	0.30	-0.03%	26,761
07/27/2026	0.31	0.31	0.30	0.30	+1.51%	30,631
07/24/2026	0.31	0.31	0.30	0.30	-1.77%	6,103
07/23/2026	0.31	0.32	0.30	0.30	-5.69%	39,010
07/22/2026	0.32	0.32	0.31	0.32	+0.94%	27,951
07/21/2026	0.30	0.32	0.30	0.32	+9.89%	23,797
07/20/2026	0.30	0.30	0.29	0.29	-7.39%	199,435
07/17/2026	0.31	0.32	0.31	0.31	+5.61%	34,500
07/16/2026	0.30	0.30	0.30	0.30	-8.11%	155,729
07/15/2026	0.32	0.32	0.31	0.32	+0.31%	4,300
07/14/2026	0.32	0.35	0.32	0.32	+0.31%	139,400
07/13/2026	0.34	0.34	0.31	0.32	-4.75%	83,128
07/10/2026	0.33	0.34	0.33	0.34	-0.09%	64,619
07/09/2026	0.31	0.34	0.30	0.34	+0.87%	42,125
07/08/2026	0.32	0.33	0.32	0.33	+4.40%	29,000
07/07/2026	0.33	0.33	0.32	0.32	-2.44%	127,378
07/06/2026	0.34	0.34	0.33	0.33	+0.24%	84,902
07/02/2026	0.33	0.35	0.33	0.33	-1.53%	252,848
07/01/2026	0.34	0.35	0.32	0.33	+0.42%	32,447
06/30/2026	0.35	0.35	0.33	0.33	+2.13%	107,800
06/29/2026	0.32	0.32	0.30	0.32	+5.33%	151,004
06/26/2026	0.31	0.31	0.31	0.31	-0.90%	69,700
06/25/2026	0.32	0.32	0.31	0.31	-8.35%	27,792
06/24/2026	0.34	0.34	0.33	0.34	-1.17%	40,014
06/23/2026	0.34	0.37	0.34	0.34	-0.03%	540,472
06/22/2026	0.37	0.37	0.33	0.34	-8.12%	672,575
06/18/2026	0.35	0.39	0.35	0.37	+7.93%	112,960
06/17/2026	0.34	0.35	0.33	0.35	+5.84%	246,480
06/16/2026	0.31	0.33	0.31	0.33	+11.95%	142,354
06/15/2026	0.25	0.30	0.25	0.29	+23.89%	377,132
06/12/2026	0.24	0.24	0.24	0.24	+1.28%	20,390
06/11/2026	0.23	0.23	0.23	0.23	+2.76%	4,000
06/10/2026	0.22	0.23	0.22	0.23	+0.66%	52,000
06/09/2026	0.22	0.22	0.21	0.22	-5.16%	49,215
06/08/2026	0.22	0.25	0.22	0.24	+2.25%	24,269
06/05/2026	0.25	0.25	0.23	0.23	-7.94%	23,015
06/04/2026	0.25	0.25	0.25	0.25	-1.22%	8,400
06/03/2026	0.25	0.26	0.25	0.26	-3.48%	20,100
06/02/2026	0.27	0.27	0.26	0.26	-0.97%	75,998
06/01/2026	0.28	0.28	0.27	0.27	-2.41%	7,780
05/29/2026	0.28	0.28	0.27	0.27	+6.42%	18,310
05/28/2026	0.26	0.26	0.26	0.26	+1.74%	1,233
05/27/2026	0.26	0.26	0.25	0.25	-1.86%	1,151
05/26/2026	0.26	0.26	0.26	0.26	+2.87%	33,099
05/22/2026	0.26	0.26	0.25	0.25	+0.78%	616
05/21/2026	0.24	0.25	0.23	0.25	+2.08%	15,100
05/20/2026	0.24	0.24	0.24	0.24	+3.33%	20,300
05/19/2026	0.25	0.25	0.24	0.24	-1.92%	331,885
05/18/2026	0.24	0.26	0.23	0.24	-5.77%	37,976
05/15/2026	0.23	0.26	0.23	0.25	-4.13%	21,870
05/14/2026	0.26	0.27	0.26	0.27	-0.24%	6,999
05/13/2026	0.27	0.27	0.25	0.27	+0.50%	39,100
05/12/2026	0.27	0.28	0.26	0.26	-5.36%	15,480