Fos Spa Historical Data - FOS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Italy
BIT
Fos Spa (FOS)
Fos Spa (FOS) Historical

Fos Spa (FOS)

2.68

0.00

(0.00%)

Closed July 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-0.740740740741	2.7	2.72	2.66	3188	2.68823529	DE
4	0.08	3.07692307692	2.6	2.8	2.54	4641	2.69373737	DE
12	-0.26	-8.84353741497	2.94	2.94	2.42	8106	2.65712598	DE
26	-0.94	-25.9668508287	3.62	3.74	2.42	9646	3.10842333	DE
52	-0.7	-20.7100591716	3.38	3.74	2.42	7037	3.18681285	DE
156	-1.08	-28.7234042553	3.76	4.3	2.42	9832	3.6098695	DE
260	-0.34	-11.2582781457	3.02	4.3	1.95	16695	3.31871595	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722009300	2.68	0	0.00	2.68	2.68	2.68	0
1721922900	2.68	0	0.00	2.68	2.68	2.66	4500
1721836500	2.68	0	0.00	2.68	2.68	2.68	0
1721750100	2.68	-0.02	-0.74	2.7	2.72	2.68	3000
1721663700	2.7	0	0.00	2.7	2.7	2.7	750
1721404500	2.7	-0.08	-2.88	2.7	2.7	2.7	4500
1721318100	2.7799999	-0.02	-0.71	2.74	2.7799999	2.74	2250
1721231700	2.8	0	0.00	2.8	2.8	2.8	0
1721145300	2.8	0	0.00	2.8	2.8	2.8	750
1721058900	2.8	0.02	0.72	2.7799999	2.8	2.72	3000
1720799700	2.7799999	0.06	2.21	2.7599999	2.7799999	2.74	15750
1720713300	2.72	0.04	1.49	2.66	2.72	2.66	9750
1720626900	2.68	0.02	0.75	2.62	2.68	2.62	3000
1720540500	2.66	0.04	1.53	2.62	2.66	2.62	3000
1720454100	2.62	-0.02	-0.76	2.66	2.68	2.62	9000
1720194900	2.64	0.06	2.33	2.6	2.64	2.6	6000
1720108500	2.58	0	0.00	2.54	2.6	2.54	3750
1720022100	2.58	0	0.00	2.58	2.58	2.58	0
1719935700	2.58	0	0.00	2.58	2.58	2.58	0
1719849300	2.58	-0.02	-0.77	2.58	2.58	2.58	4500
1719590100	2.6	0.04	1.56	2.6	2.6	2.6	750
1719503700	2.56	-0.02	-0.78	2.56	2.56	2.56	1500
1719417300	2.58	0	0.00	2.58	2.58	2.58	0
1719330900	2.58	0.02	0.78	2.56	2.62	2.56	6000
1719244500	2.56	0	0.00	2.56	2.56	2.56	0
1718985300	2.56	0	0.00	2.56	2.56	2.56	0
1718898900	2.56	0.02	0.79	2.5	2.56	2.5	1500
1718812500	2.54	0	0.00	2.54	2.54	2.54	0
1718726100	2.54	0	0.00	2.54	2.54	2.54	0
1718639700	2.54	0	0.00	2.54	2.54	2.54	3000
1718380500	2.54	0.06	2.42	2.54	2.54	2.54	750
1718294100	2.48	-0.02	-0.80	2.5	2.5	2.48	2250
1718207700	2.5	-0.04	-1.57	2.52	2.52	2.5	17250
1718121300	2.54	-0.06	-2.31	2.58	2.58	2.54	3750
1718034900	2.6	0	0.00	2.6	2.6	2.6	0
1717775700	2.6	0.06	2.36	2.56	2.6	2.5	12000
1717689300	2.54	-0.04	-1.55	2.56	2.56	2.54	2250
1717602900	2.58	0.04	1.57	2.56	2.58	2.56	2250
1717516500	2.54	0.12	4.96	2.46	2.58	2.46	9750
1717430100	2.42	-0.08	-3.20	2.54	2.54	2.42	30000
1717170900	2.5	-0.12	-4.58	2.7	2.7	2.48	58500
1717084500	2.62	-0.08	-2.96	2.64	2.66	2.56	21000
1716998100	2.7	-0.12	-4.26	2.82	2.82	2.66	26250
1716911700	2.82	0.02	0.71	2.82	2.82	2.8	4500
1716825300	2.8	0	0.00	2.82	2.82	2.8	14250
1716566100	2.8	0	0.00	2.8	2.8	2.8	0
1716479700	2.8	-0.02	-0.71	2.74	2.8	2.74	5250
1716393300	2.82	0	0.00	2.82	2.82	2.82	3750
1716306900	2.82	0	0.00	2.82	2.82	2.82	0
1716220500	2.82	-0.02	-0.70	2.86	2.86	2.82	5250
1715961300	2.84	-0.1	-3.40	2.9	2.9	2.84	9000
1715874900	2.94	0.04	1.38	2.9	2.94	2.9	4500
1715788500	2.9	0.08	2.84	2.84	2.9	2.82	13500
1715702100	2.82	-0.02	-0.70	2.86	2.86	2.82	3000
1715615700	2.84	0.08	2.90	2.7799999	2.84	2.7799999	6000
1715356500	2.7599999	-0.04	-1.43	2.8	2.8	2.7599999	9000
1715270100	2.8	-0.06	-2.10	2.84	2.84	2.8	3750
1715183700	2.86	-0.02	-0.69	2.86	2.86	2.86	6000
1715097300	2.88	-0.04	-1.37	2.92	2.92	2.84	18000
1715010900	2.92	0	0.00	2.92	2.92	2.92	0
1714751700	2.92	0	0.00	2.94	2.94	2.92	3000
1714665300	2.92	-0.06	-2.01	2.94	2.94	2.92	1500
1714492500	2.98	0.04	1.36	2.94	2.98	2.92	11250
1714406100	2.94	-0.02	-0.68	2.94	3	2.94	2250

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions