FESA4 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Oct 04 2024 | 7.81 | -0.11 | -1.39% | 7.93 | 7.93 | 7.75 | 451,500 |
Oct 03 2024 | 7.92 | -0.11 | -1.37% | 7.92 | 8.02 | 7.82 | 429,300 |
Oct 02 2024 | 8.03 | 0.37 | 4.83% | 7.74 | 8.03 | 7.73 | 1,064,800 |
Oct 01 2024 | 7.66 | 0.00 | 0.00% | 7.68 | 7.70 | 7.62 | 769,600 |
Sep 30 2024 | 7.66 | -0.05 | -0.65% | 7.79 | 7.84 | 7.63 | 734,200 |
Sep 27 2024 | 7.71 | -0.12 | -1.53% | 7.89 | 7.96 | 7.68 | 705,600 |
Sep 26 2024 | 7.83 | 0.13 | 1.69% | 7.80 | 7.94 | 7.73 | 741,700 |
Sep 25 2024 | 7.70 | -0.22 | -2.78% | 8.06 | 8.06 | 7.65 | 728,100 |
Sep 24 2024 | 7.92 | 0.24 | 3.13% | 7.73 | 8.10 | 7.71 | 1,057,900 |
Sep 23 2024 | 7.68 | -0.06 | -0.78% | 7.73 | 7.77 | 7.63 | 668,000 |
Sep 20 2024 | 7.74 | -0.17 | -2.15% | 7.91 | 7.94 | 7.72 | 826,800 |
Sep 19 2024 | 7.91 | -0.06 | -0.75% | 7.97 | 8.03 | 7.90 | 532,100 |
Sep 18 2024 | 7.97 | 0.06 | 0.76% | 7.90 | 8.07 | 7.86 | 482,100 |
Sep 17 2024 | 7.91 | 0.00 | 0.00% | 7.93 | 7.96 | 7.83 | 331,100 |
Sep 16 2024 | 7.91 | -0.09 | -1.13% | 8.03 | 8.03 | 7.87 | 276,900 |
Sep 13 2024 | 8.00 | 0.10 | 1.27% | 7.97 | 8.06 | 7.92 | 313,100 |
Sep 12 2024 | 7.90 | -0.07 | -0.88% | 7.98 | 7.99 | 7.86 | 477,200 |
Sep 11 2024 | 7.97 | 0.08 | 1.01% | 7.89 | 8.02 | 7.83 | 668,200 |
Sep 10 2024 | 7.89 | 0.05 | 0.64% | 7.87 | 7.93 | 7.76 | 437,900 |
Sep 09 2024 | 7.84 | -0.01 | -0.13% | 7.87 | 7.87 | 7.80 | 356,000 |
Sep 06 2024 | 7.85 | -0.08 | -1.01% | 7.90 | 7.98 | 7.81 | 638,000 |
Sep 05 2024 | 7.93 | -0.06 | -0.75% | 7.98 | 8.13 | 7.93 | 712,500 |
Sep 04 2024 | 7.99 | 0.07 | 0.88% | 7.90 | 8.05 | 7.86 | 516,400 |
Sep 03 2024 | 7.92 | -0.16 | -1.98% | 8.08 | 8.13 | 7.84 | 1,168,400 |
Sep 02 2024 | 8.08 | -0.07 | -0.86% | 8.31 | 8.33 | 8.06 | 432,000 |
Aug 30 2024 | 8.15 | 0.08 | 0.99% | 8.07 | 8.15 | 8.00 | 1,121,400 |
Aug 29 2024 | 8.07 | 0.03 | 0.37% | 8.10 | 8.16 | 8.03 | 540,600 |
Aug 28 2024 | 8.04 | -0.16 | -1.95% | 8.17 | 8.17 | 7.98 | 865,400 |
Aug 27 2024 | 8.20 | -0.05 | -0.61% | 8.27 | 8.27 | 8.09 | 609,700 |
Aug 26 2024 | 8.25 | -0.11 | -1.32% | 8.36 | 8.44 | 8.25 | 327,200 |
Aug 23 2024 | 8.36 | -0.24 | -2.79% | 8.57 | 8.57 | 8.25 | 724,800 |
Aug 22 2024 | 8.60 | 0.06 | 0.70% | 8.60 | 8.60 | 8.46 | 436,400 |
Aug 21 2024 | 8.54 | 0.02 | 0.23% | 8.53 | 8.68 | 8.50 | 525,000 |
Aug 20 2024 | 8.52 | -0.03 | -0.35% | 8.48 | 8.56 | 8.37 | 409,500 |
Aug 19 2024 | 8.55 | 0.30 | 3.64% | 8.25 | 8.62 | 8.25 | 779,000 |
Aug 16 2024 | 8.25 | -0.10 | -1.20% | 8.36 | 8.36 | 8.18 | 405,000 |
Aug 15 2024 | 8.35 | 0.30 | 3.73% | 8.13 | 8.39 | 8.04 | 671,100 |
Aug 14 2024 | 8.05 | 0.02 | 0.25% | 8.03 | 8.10 | 7.95 | 660,800 |
Aug 13 2024 | 8.03 | -0.01 | -0.12% | 8.08 | 8.12 | 7.98 | 665,600 |
Aug 12 2024 | 8.04 | 0.02 | 0.25% | 8.08 | 8.23 | 8.02 | 541,700 |
Aug 09 2024 | 8.02 | -0.10 | -1.23% | 8.15 | 8.19 | 7.99 | 691,900 |
Aug 08 2024 | 8.12 | -0.01 | -0.12% | 8.08 | 8.14 | 8.00 | 313,000 |
Aug 07 2024 | 8.13 | 0.01 | 0.12% | 8.16 | 8.16 | 7.98 | 446,000 |
Aug 06 2024 | 8.12 | 0.09 | 1.12% | 8.00 | 8.17 | 7.93 | 351,900 |
Aug 05 2024 | 8.03 | 0.03 | 0.37% | 7.88 | 8.10 | 7.72 | 968,100 |
Aug 02 2024 | 8.00 | -0.18 | -2.20% | 8.15 | 8.20 | 7.96 | 430,700 |
Aug 01 2024 | 8.18 | 0.00 | 0.00% | 8.29 | 8.38 | 8.08 | 501,100 |
Jul 31 2024 | 8.18 | 0.23 | 2.89% | 8.02 | 8.29 | 7.97 | 721,700 |
Jul 30 2024 | 7.95 | -0.07 | -0.87% | 8.00 | 8.01 | 7.86 | 607,300 |
Jul 29 2024 | 8.02 | -0.13 | -1.60% | 8.17 | 8.21 | 7.98 | 643,500 |
Jul 26 2024 | 8.15 | -0.04 | -0.49% | 8.27 | 8.27 | 8.10 | 312,500 |
Jul 25 2024 | 8.19 | -0.01 | -0.12% | 8.17 | 8.22 | 8.09 | 439,400 |
Jul 24 2024 | 8.20 | -0.18 | -2.15% | 8.35 | 8.37 | 8.16 | 460,300 |
Jul 23 2024 | 8.38 | -0.22 | -2.56% | 8.60 | 8.60 | 8.35 | 332,000 |
Jul 22 2024 | 8.60 | -0.03 | -0.35% | 8.64 | 8.70 | 8.48 | 443,400 |
Jul 19 2024 | 8.63 | -0.18 | -2.04% | 8.84 | 8.86 | 8.60 | 409,900 |
Jul 18 2024 | 8.81 | -0.16 | -1.78% | 8.97 | 9.06 | 8.78 | 1,136,400 |
Jul 17 2024 | 8.97 | 0.15 | 1.70% | 8.82 | 9.06 | 8.78 | 525,400 |
Jul 16 2024 | 8.82 | 0.02 | 0.23% | 8.76 | 8.89 | 8.73 | 359,100 |
Jul 15 2024 | 8.80 | -0.12 | -1.35% | 8.97 | 8.97 | 8.76 | 441,700 |
Jul 12 2024 | 8.92 | -0.02 | -0.22% | 8.99 | 9.01 | 8.79 | 442,900 |
Jul 11 2024 | 8.94 | 0.04 | 0.45% | 8.90 | 9.15 | 8.88 | 784,400 |
Jul 10 2024 | 8.90 | 0.08 | 0.91% | 8.90 | 8.98 | 8.78 | 607,900 |
Jul 09 2024 | 8.82 | 0.08 | 0.92% | 8.74 | 8.90 | 8.59 | 489,600 |
Jul 08 2024 | 8.74 | 0.12 | 1.39% | 8.63 | 8.76 | 8.52 | 747,000 |