Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
FRPH
Frp Holdings Ord
Real Estate
Real Estate Services
22.65
23.55
22.16
23.11
FRPT
Freshpet Inc
Consumer Defensive
Packaged Foods
51.66
53.61
50.57
51.60
FRSH
Freshworks Inc
Technology
Software - Application
9.00
9.76
8.93
9.71
FRST
Primis Financial Corp
Financial Services
Banks - Regional
14.38
14.60
14.31
14.43
FRSX
Foresight Autonomous Holdings Ltd ADR
Consumer Cyclical
Auto Parts
2.08
2.20
1.96
2.01
FRVO
Fervo Energy Company Class A common stock
Utilities
Utilities - Renewable
39.34
39.68
35.82
36.66
FRWD
Nomura Transformational Technologies ETF
-
-
31.44
32.81
31.41
32.58
FSBC
Five Star Bancorp
Financial Services
Banks - Regional
42.07
42.74
41.64
42.23
FSBW
FS Bancorp Inc
Financial Services
Banks - Regional
41.22
41.60
40.55
40.71
FSCS
First Trust Mid Cap US Equity Select ETF
-
-
35.89
36.05
35.24
35.24
FSEA
First Seacoast Bancorp
Financial Services
Banks - Regional
16.71
16.76
16.71
16.72
FSGS
FIRST TRUST SMID GROWTH STRENGTH ETF
-
-
31.09
31.09
30.81
30.90
FSHP
Flag Ship Acquisition Corp. Ordinary Shares
Financial Services
Shell Companies
10.98
11.04
10.97
10.97
FSLR
First Solar Inc
Technology
Solar
266.13
313.75
264.13
306.79
FSLY
Fastly, Inc. Class A Common Stock
Technology
Software - Application
16.53
17.90
16.01
17.77
FSTR
LB Foster Company
Industrials
Railroads
38.19
43.06
38.11
41.14
FSUN
FirstSun Capital Bancorp Common Stock
Financial Services
Banks - Regional
35.57
36.41
34.86
35.45
FSV
FirstService Corp
Real Estate
Real Estate Services
131.71
139.24
130.14
134.20
FSZ
FIRST TRUST SWITZERLAND ALPHADEX FUND
-
-
81.73
83.32
81.39
83.32
FTA
FIRST TRUST LARGE CAP VALUE ALPHADEX FUND
-
-
94.97
95.65
94.75
95.35
FTAG
FIRST TRUST INDXX GLOBAL AGRICULTURE ETF
-
-
29.23
29.37
29.00
29.00
FTAI
FTAI Aviation Ltd.
Industrials
Aerospace & Defense
262.00
264.09
245.86
260.34
FTC
First Trust Large Capital Growth AlphaDEX Fund
-
-
182.28
184.58
181.92
184.24
FTCI
FTC Solar Inc
Technology
Solar
5.07
5.80
4.93
5.50
FTCS
FIRST TRUST CAPITAL STRENGTH ETF
-
-
94.64
94.65
93.25
93.25