Want to see IN:FCSSOFT full AI Analyst Report?
FCS Software Solutions Limited (FCSSOFT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.29 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 317,463 | 0.64 |
| Oct 29, 2026 | 1.30 | 1.38 | 1.29 | 1.30 | 1.30 | -0.76% | 456,525 | 0.93 |
| Oct 28, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 507,660 | 1.04 |
| Oct 27, 2026 | 1.36 | 1.37 | 1.31 | 1.34 | 1.34 | -2.19% | 674,114 | 1.35 |
| Oct 26, 2026 | 1.37 | 1.38 | 1.34 | 1.37 | 1.37 | -0.72% | 271,874 | 0.55 |
| Oct 23, 2026 | 1.38 | 1.42 | 1.37 | 1.38 | 1.38 | +0.00% | 728,011 | 1.49 |
| Oct 22, 2026 | 1.37 | 1.43 | 1.36 | 1.38 | 1.38 | +0.73% | 806,055 | 1.68 |
| Oct 21, 2026 | 1.38 | 1.40 | 1.36 | 1.37 | 1.37 | -0.72% | 244,177 | 0.51 |
| Oct 20, 2026 | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.39 | 1.43 | 1.38 | 1.38 | 1.38 | -0.72% | 246,472 | 0.52 |
| Oct 16, 2026 | 1.39 | 1.43 | 1.39 | 1.39 | 1.39 | +0.00% | 339,734 | 0.71 |
| Oct 15, 2026 | 1.40 | 1.42 | 1.38 | 1.39 | 1.39 | -0.71% | 253,466 | 0.53 |
| Oct 14, 2026 | 1.42 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 350,733 | 0.75 |
| Oct 13, 2026 | 1.39 | 1.43 | 1.37 | 1.42 | 1.42 | +1.43% | 450,315 | 0.96 |
| Oct 12, 2026 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | -2.78% | 333,546 | 0.70 |
| Oct 09, 2026 | 1.39 | 1.46 | 1.36 | 1.44 | 1.44 | +4.35% | 332,744 | 0.71 |
| Oct 08, 2026 | 1.39 | 1.42 | 1.37 | 1.38 | 1.38 | -2.13% | 254,226 | 0.54 |
| Oct 07, 2026 | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | +0.71% | 421,784 | 0.90 |
| Oct 06, 2026 | 1.38 | 1.43 | 1.37 | 1.40 | 1.40 | +0.72% | 611,524 | 1.33 |
| Oct 05, 2026 | 1.38 | 1.42 | 1.38 | 1.39 | 1.39 | +0.72% | 212,354 | 0.46 |
| Oct 02, 2026 | 1.38 | 1.43 | 1.38 | 1.38 | 1.38 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -2.13% | 376,836 | 0.82 |
| Sep 30, 2026 | 1.34 | 1.44 | 1.34 | 1.41 | 1.41 | +1.44% | 271,803 | 0.59 |
| Sep 29, 2026 | 1.38 | 1.42 | 1.36 | 1.39 | 1.39 | -1.42% | 662,635 | 1.47 |
| Sep 28, 2026 | 1.54 | 1.54 | 1.40 | 1.41 | 1.41 | -3.42% | 1,127,093 | 2.59 |
| Sep 25, 2026 | 1.35 | 1.46 | 1.34 | 1.46 | 1.46 | +9.77% | 868,434 | 2.05 |
| Sep 24, 2026 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | -2.21% | 349,735 | 0.83 |
| Sep 23, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -2.16% | 426,754 | 1.03 |
| Sep 22, 2026 | 1.40 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 599,900 | 1.48 |
| Sep 21, 2026 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -1.41% | 239,027 | 0.59 |
| Sep 18, 2026 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | +0.71% | 232,361 | 0.58 |
| Sep 17, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | +0.00% | 457,325 | 1.15 |
| Sep 16, 2026 | 1.42 | 1.44 | 1.38 | 1.41 | 1.41 | -1.40% | 324,943 | 0.80 |
| Sep 15, 2026 | 1.45 | 1.52 | 1.43 | 1.43 | 1.43 | -1.38% | 395,790 | 0.99 |
| Sep 14, 2026 | 1.45 | 1.46 | 1.40 | 1.45 | 1.45 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.41 | 1.46 | 1.40 | 1.45 | 1.45 | +2.84% | 431,115 | 1.08 |
| Sep 10, 2026 | 1.41 | 1.43 | 1.41 | 1.41 | 1.41 | -0.70% | 284,364 | 0.72 |
| Sep 09, 2026 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | +0.00% | 292,708 | 0.75 |
| Sep 08, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 326,408 | 0.84 |
| Sep 07, 2026 | 1.44 | 1.47 | 1.43 | 1.43 | 1.43 | -1.38% | 756,794 | 2.01 |
| Sep 04, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | +0.69% | 236,135 | 0.63 |
| Sep 03, 2026 | 1.45 | 1.48 | 1.44 | 1.44 | 1.44 | -1.37% | 714,368 | 1.97 |
| Sep 02, 2026 | 1.45 | 1.50 | 1.44 | 1.46 | 1.46 | +0.00% | 845,440 | 2.41 |
| Sep 01, 2026 | 1.48 | 1.50 | 1.44 | 1.46 | 1.46 | -1.35% | 298,522 | 0.82 |
| Aug 31, 2026 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | -1.33% | 484,857 | 1.29 |
| Aug 28, 2026 | 1.45 | 1.52 | 1.42 | 1.50 | 1.50 | +2.74% | 938,405 | 2.55 |
| Aug 27, 2026 | 1.51 | 1.55 | 1.44 | 1.46 | 1.46 | -3.31% | 931,605 | 2.56 |
| Aug 26, 2026 | 1.45 | 1.53 | 1.44 | 1.51 | 1.51 | +4.14% | 638,807 | 1.76 |
| Aug 25, 2026 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | -1.36% | 921,050 | 2.65 |
| Aug 24, 2026 | 1.50 | 1.54 | 1.46 | 1.47 | 1.47 | -1.34% | 734,294 | 2.17 |