FSM Stock Prices

Data as of Oct 28, 2026

Last

9.65

Change

+0.09

Open

9.50

Previous

9.56

High

9.65

Low

9.39

Bid

-

Ask

-

Volume

5,238,028

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.499

Hist Vol

0.539

Opt Volume

8,229

Open Int

67,753

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	9.50	9.65	9.39	9.65	+0.09	5,238,028	8,229	0.499	0.539
Oct 27, 2026	9.29	9.56	9.26	9.56	+0.26	3,738,171	436	0.581	0.540
Oct 26, 2026	9.19	9.37	8.93	9.30	+0.12	7,737,991	787	0.526	0.540
Oct 23, 2026	9.41	9.44	8.97	9.18	-0.34	5,331,364	554	0.595	0.540
Oct 22, 2026	10.01	10.02	9.48	9.52	-0.82	6,486,568	929	0.513	0.539
Oct 21, 2026	10.43	10.46	10.16	10.34	-0.05	5,345,515	343	0.524	0.532
Oct 20, 2026	10.42	10.69	10.30	10.39	-0.20	4,352,770	247	0.530	0.543
Oct 19, 2026	10.63	10.74	10.55	10.59	-0.12	4,354,820	803	0.518	0.543
Oct 16, 2026	10.42	10.85	10.42	10.71	+0.17	4,138,227	1,015	0.508	0.550
Oct 15, 2026	10.35	10.56	10.15	10.54	+0.37	3,312,471	1,068	0.517	0.550
Oct 14, 2026	10.28	10.44	9.96	10.17	-0.41	6,046,792	1,065	0.503	0.553
Oct 13, 2026	10.83	10.91	10.52	10.58	-0.18	2,559,517	2,423	0.472	0.551
Oct 12, 2026	10.77	10.83	10.67	10.76	-0.16	1,848,895	197	0.541	0.551
Oct 9, 2026	10.78	10.98	10.70	10.92	+0.31	3,456,983	797	0.710	0.551
Oct 8, 2026	10.03	10.66	10.02	10.61	+0.49	6,504,485	1,458	0.538	0.553
Oct 7, 2026	10.77	10.82	10.07	10.12	-1.06	9,670,208	1,164	0.548	0.555
Oct 6, 2026	11.20	11.28	10.96	11.18	+0.04	7,832,170	291	0.546	0.546
Oct 5, 2026	11.25	11.28	11.00	11.14	-0.11	2,883,559	587	0.580	0.546
Oct 2, 2026	11.35	11.39	11.08	11.25	+0.00	3,770,823	1,261	0.504	0.545
Oct 1, 2026	11.21	11.33	11.06	11.17	-0.07	5,353,924	957	0.534	0.544
Sep 30, 2026	11.43	11.47	11.22	11.24	-0.11	20,234,983	123	0.542	0.544
Sep 29, 2026	11.27	11.38	11.12	11.35	+0.14	3,529,640	1,416	0.582	0.545
Sep 28, 2026	11.07	11.40	10.93	11.21	-0.48	4,020,307	1,040	0.615	0.545
Sep 25, 2026	11.54	11.75	11.40	11.69	+0.19	3,838,357	283	0.494	0.543
Sep 24, 2026	11.55	11.57	11.32	11.50	-0.16	6,105,682	298	0.535	0.543
Sep 23, 2026	11.83	11.92	11.58	11.66	-0.55	3,441,391	479	0.520	0.543
Sep 22, 2026	11.74	12.30	11.70	12.21	+0.45	3,386,361	678	0.522	0.541
Sep 21, 2026	12.04	12.05	11.66	11.76	-0.19	3,057,416	950	0.526	0.541
Sep 18, 2026	12.02	12.08	11.75	11.95	+0.03	4,942,021	668	0.565	0.542
Sep 17, 2026	11.93	11.98	11.74	11.92	+0.43	2,817,962	854	0.544	0.542
Sep 16, 2026	11.85	11.89	11.27	11.49	-0.15	4,459,977	2,416	0.570	0.540
Sep 15, 2026	11.65	11.69	11.44	11.64	+0.01	3,102,045	341	0.553	0.542
Sep 14, 2026	11.52	11.73	11.42	11.63	-0.34	3,246,245	485	0.617	0.542
Sep 11, 2026	12.26	12.40	11.92	11.98	-0.08	2,284,809	487	0.593	0.541
Sep 10, 2026	11.88	12.18	11.81	12.05	-0.28	3,042,871	353	0.563	0.545
Sep 9, 2026	12.45	12.58	12.18	12.33	+0.17	2,631,104	670	0.689	0.545
Sep 8, 2026	12.28	12.43	12.15	12.16	+0.00	2,815,691	247	0.588	0.545
Sep 4, 2026	12.29	12.51	12.15	12.31	-0.35	4,808,749	839	0.585	0.544
Sep 3, 2026	12.73	12.85	12.38	12.66	+0.40	4,355,820	424	0.601	0.544
Sep 2, 2026	12.08	12.39	12.04	12.26	+0.51	4,725,231	403	0.554	0.543
Sep 1, 2026	11.67	12.18	11.56	11.75	-0.33	6,420,127	1,390	0.592	0.541
Aug 31, 2026	12.26	12.26	11.87	12.08	-0.18	5,215,389	891	0.579	0.542
Aug 28, 2026	12.84	12.94	12.09	12.26	-0.55	6,814,953	2,288	0.576	0.542
Aug 27, 2026	12.32	12.89	12.32	12.81	+0.40	6,059,096	1,880	0.551	0.540
Aug 26, 2026	12.21	12.50	12.15	12.41	-0.04	4,962,309	738	0.601	0.540
Aug 25, 2026	11.83	12.49	11.82	12.45	+0.26	5,227,101	1,847	0.603	0.540
Aug 24, 2026	12.18	12.36	11.94	12.19	+0.12	5,448,289	1,031	0.606	0.539
Aug 21, 2026	12.29	12.29	11.84	12.07	+0.17	7,192,550	4,452	0.594	0.540
Aug 20, 2026	11.44	11.97	11.41	11.90	+0.27	6,200,624	3,049	0.600	0.541
Aug 19, 2026	11.14	11.72	11.11	11.63	+1.18	7,204,791	8,547	0.566	0.541
Aug 18, 2026	10.57	10.71	10.43	10.45	-0.32	5,380,445	416	0.524	0.532
Aug 17, 2026	10.78	10.90	10.64	10.77	+0.10	7,528,897	6,022	0.718	0.531
Aug 14, 2026	10.63	10.87	10.62	10.67	+0.18	4,644,355	1,656	0.536	0.531
Aug 13, 2026	10.64	10.75	10.43	10.49	-0.35	4,629,996	828	0.553	0.531
Aug 12, 2026	11.16	11.17	10.83	10.84	+0.01	4,273,935	1,482	0.586	0.530
Aug 11, 2026	10.68	10.88	10.58	10.83	+0.10	4,447,651	2,361	0.565	0.532
Aug 10, 2026	10.22	10.81	10.19	10.73	+0.34	6,070,821	6,238	0.564	0.532
Aug 7, 2026	10.23	10.42	10.11	10.39	+0.83	7,168,385	2,959	0.572	0.534
Aug 6, 2026	9.35	9.80	9.27	9.56	-0.04	6,875,429	1,006	0.570	0.544
Aug 5, 2026	9.48	9.74	9.42	9.60	+0.55	8,726,457	2,786	0.625	0.544
Aug 4, 2026	8.82	9.14	8.82	9.05	+0.38	6,001,099	1,610	0.608	0.542
Aug 3, 2026	8.42	8.68	8.36	8.67	+0.24	2,933,534	358	0.642	0.543
Jul 31, 2026	8.55	8.62	8.28	8.43	-0.34	3,728,915	299	0.614	0.542
Jul 30, 2026	8.58	8.79	8.40	8.77	+0.40	5,036,904	745	0.577	0.541
Jul 29, 2026	8.30	8.59	8.13	8.37	-0.05	8,445,551	417	0.627	0.540
Jul 28, 2026	8.45	8.50	8.26	8.42	-0.14	4,403,661	340	0.648	0.541

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.