Deep Fission, Inc. - Common Stock (FISN)

5.2450
-0.1750 (-3.23%)
NASDAQ · Last Trade: Sep 29th, 7:49 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Deep Fission, Inc. - Common Stock (FISN)

DateOpenHighLowCloseVolumeAdjusted Close
9/29/20265.645.755.205.25436,6085.25
9/28/20266.306.445.405.42579,2735.42
9/25/20266.646.756.236.25581,4146.25
9/24/20267.777.876.836.95710,1216.95
9/23/20268.158.217.627.80316,2797.80
9/22/20267.978.367.888.12407,5098.12
9/21/20268.478.587.687.82294,3707.82
9/18/20268.158.797.958.471,535,3548.47
9/17/20267.198.247.018.12344,9968.12
9/16/20267.137.386.907.10214,6697.10
9/15/20267.187.577.047.11164,0757.11
9/14/20267.117.376.687.16244,7267.16
9/11/20266.897.396.757.16221,7947.16
9/10/20267.007.146.736.75190,9996.75
9/09/20266.927.246.807.11205,8447.11
9/08/20267.197.256.806.98257,4196.98
9/04/20267.207.387.047.15159,4527.15
9/03/20266.977.456.917.14259,1717.14
9/02/20266.386.986.176.97338,9876.97
9/01/20266.706.846.106.39367,1306.39
8/31/20266.777.036.626.71209,4186.71
8/28/20266.867.106.426.56247,1636.56
8/27/20266.927.246.766.93182,6506.93
8/26/20266.987.336.776.89165,1696.89
8/25/20267.287.416.786.93288,9936.93
8/24/20268.208.217.037.13318,1247.13
8/21/20267.838.307.838.25146,5038.25
8/20/20268.028.037.687.77123,2857.77
8/19/20267.988.347.808.00196,6088.00
8/18/20268.038.247.647.82236,2727.82
8/17/20268.759.058.028.12188,7208.12
8/14/20268.268.878.208.64183,1808.64
8/13/20268.408.698.108.25202,8728.25
8/12/20268.268.888.208.34172,1448.34
8/11/20268.128.417.778.25215,0978.25
8/10/20269.109.197.917.95407,9197.95
8/07/20269.259.558.768.99181,1378.99
8/06/20268.619.548.529.22252,2479.22
8/05/20269.039.208.408.70425,1668.70
8/04/20269.6210.508.829.10295,5359.10
8/03/20269.5310.119.409.92198,6769.92
7/31/20269.7510.029.419.4153,8959.41
7/30/20269.539.709.309.6283,9379.62
7/29/202610.1910.199.559.72122,4509.72
7/28/20269.8410.008.809.89319,8569.89
7/27/202610.2710.299.549.79189,8049.79
7/24/202610.5510.6510.0810.2670,19110.26
7/23/202611.5011.5010.4010.67133,08510.67
7/22/202611.1611.8511.1011.57131,38411.57
7/21/202610.3211.1710.3110.98114,77210.98
7/20/202610.6211.3210.2710.31117,58010.31
7/17/202610.2910.7510.1010.65135,96510.65
7/16/202612.1212.4210.3810.51197,87710.51
7/15/202610.8712.8810.7312.16425,80312.16
7/14/202610.5610.7210.2010.6593,99510.65
7/13/202611.3511.5910.3110.37135,63410.37
7/10/202611.1211.6210.5511.1199,48611.11
7/09/202610.8811.7610.5011.14254,50411.14
7/08/202610.4111.299.9510.99142,88810.99
7/07/20269.7010.519.6110.37245,73810.37
7/06/202610.4010.589.209.88376,8459.88
7/02/202610.4010.5910.0410.29144,59010.29
7/01/202610.6510.749.9110.49238,81810.49
6/30/202611.2211.2210.5011.04231,25311.04