Register for streaming realtime charts, analysis tools, and prices.
FESA4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 8.03 | -0.04 | -0.50% | 8.07 | 8.14 | 7.99 | 560,400 |
| May 09 2024 | 8.07 | 0.08 | 1.00% | 8.00 | 8.11 | 7.96 | 583,300 |
| May 08 2024 | 7.99 | -0.06 | -0.75% | 8.04 | 8.10 | 7.97 | 552,300 |
| May 07 2024 | 8.05 | 0.03 | 0.37% | 8.10 | 8.18 | 8.00 | 929,500 |
| May 06 2024 | 8.02 | -0.28 | -3.37% | 8.33 | 8.42 | 8.02 | 761,000 |
| May 03 2024 | 8.30 | 0.32 | 4.01% | 8.10 | 8.46 | 8.10 | 1,413,700 |
| May 02 2024 | 7.98 | 0.05 | 0.63% | 8.01 | 8.16 | 7.98 | 708,100 |
| Apr 30 2024 | 7.93 | -0.20 | -2.46% | 8.16 | 8.16 | 7.90 | 1,556,800 |
| Apr 29 2024 | 8.13 | 0.00 | 0.00% | 8.18 | 8.26 | 8.08 | 764,900 |
| Apr 26 2024 | 8.13 | 0.09 | 1.12% | 8.03 | 8.19 | 8.03 | 682,500 |
| Apr 25 2024 | 8.04 | -0.10 | -1.23% | 8.15 | 8.15 | 7.95 | 869,000 |
| Apr 24 2024 | 8.14 | -0.02 | -0.25% | 8.25 | 8.29 | 8.14 | 504,400 |
| Apr 23 2024 | 8.16 | -0.03 | -0.37% | 8.18 | 8.34 | 8.15 | 690,100 |
| Apr 22 2024 | 8.19 | -0.10 | -1.21% | 8.33 | 8.35 | 8.15 | 878,300 |
| Apr 19 2024 | 8.29 | 0.20 | 2.47% | 8.16 | 8.37 | 8.12 | 883,600 |
| Apr 18 2024 | 8.09 | 0.07 | 0.87% | 8.14 | 8.24 | 8.08 | 761,600 |
| Apr 17 2024 | 8.02 | -0.10 | -1.23% | 8.24 | 8.34 | 7.99 | 672,200 |
| Apr 16 2024 | 8.12 | -0.29 | -3.45% | 8.23 | 8.34 | 8.12 | 880,400 |
| Apr 15 2024 | 8.41 | -0.23 | -2.66% | 8.55 | 8.72 | 8.20 | 1,423,100 |
| Apr 12 2024 | 8.64 | -0.10 | -1.14% | 8.75 | 8.82 | 8.53 | 813,900 |
| Apr 11 2024 | 8.74 | -0.15 | -1.69% | 8.99 | 9.06 | 8.74 | 730,500 |
| Apr 10 2024 | 8.89 | -0.08 | -0.89% | 8.91 | 9.05 | 8.73 | 1,048,200 |
| Apr 09 2024 | 8.97 | 0.17 | 1.93% | 8.82 | 9.06 | 8.81 | 734,600 |
| Apr 08 2024 | 8.80 | 0.28 | 3.29% | 8.51 | 8.85 | 8.50 | 1,009,600 |
| Apr 05 2024 | 8.52 | -0.03 | -0.35% | 8.58 | 8.59 | 8.43 | 647,900 |
| Apr 04 2024 | 8.55 | 0.09 | 1.06% | 8.43 | 8.67 | 8.43 | 908,400 |
| Apr 03 2024 | 8.46 | -0.04 | -0.47% | 8.54 | 8.55 | 8.41 | 528,800 |
| Apr 02 2024 | 8.50 | 0.00 | 0.00% | 8.50 | 8.57 | 8.39 | 711,800 |
| Apr 01 2024 | 8.50 | -0.15 | -1.73% | 8.69 | 8.81 | 8.50 | 1,344,400 |
| Mar 28 2024 | 8.65 | 0.10 | 1.17% | 8.62 | 8.78 | 8.53 | 746,400 |
| Mar 27 2024 | 8.55 | -0.12 | -1.38% | 8.72 | 8.72 | 8.55 | 666,400 |
| Mar 26 2024 | 8.67 | 0.00 | 0.00% | 8.66 | 8.80 | 8.58 | 428,700 |
| Mar 25 2024 | 8.67 | -0.07 | -0.80% | 8.78 | 8.78 | 8.65 | 379,600 |
| Mar 22 2024 | 8.74 | -0.07 | -0.79% | 8.93 | 8.93 | 8.68 | 401,300 |
| Mar 21 2024 | 8.81 | 0.00 | 0.00% | 8.90 | 8.98 | 8.81 | 424,400 |
| Mar 20 2024 | 8.81 | 0.16 | 1.85% | 8.74 | 8.93 | 8.66 | 590,800 |
| Mar 19 2024 | 8.65 | 0.15 | 1.76% | 8.52 | 8.76 | 8.50 | 537,400 |
| Mar 18 2024 | 8.50 | -0.04 | -0.47% | 8.55 | 8.69 | 8.50 | 710,200 |
| Mar 15 2024 | 8.54 | -0.12 | -1.39% | 8.65 | 8.69 | 8.48 | 836,500 |
| Mar 14 2024 | 8.66 | -0.19 | -2.15% | 8.80 | 8.87 | 8.61 | 848,600 |
| Mar 13 2024 | 8.85 | -0.03 | -0.34% | 8.88 | 8.90 | 8.81 | 588,900 |
| Mar 12 2024 | 8.88 | -0.17 | -1.88% | 9.10 | 9.10 | 8.85 | 646,900 |
| Mar 11 2024 | 9.05 | -0.06 | -0.66% | 9.08 | 9.16 | 8.96 | 493,900 |
| Mar 08 2024 | 9.11 | 0.18 | 2.02% | 8.93 | 9.19 | 8.90 | 600,000 |
| Mar 07 2024 | 8.93 | -0.31 | -3.35% | 9.00 | 9.35 | 8.75 | 1,876,500 |
| Mar 06 2024 | 9.24 | -0.10 | -1.07% | 9.44 | 9.45 | 9.23 | 963,600 |
| Mar 05 2024 | 9.34 | -0.07 | -0.74% | 9.43 | 9.47 | 9.33 | 647,300 |
| Mar 04 2024 | 9.41 | -0.31 | -3.19% | 9.77 | 9.82 | 9.35 | 1,064,400 |
| Mar 01 2024 | 9.72 | 0.07 | 0.73% | 9.65 | 9.84 | 9.57 | 587,300 |
| Feb 29 2024 | 9.65 | -0.25 | -2.53% | 9.90 | 9.90 | 9.46 | 1,011,600 |
| Feb 28 2024 | 9.90 | 0.06 | 0.61% | 9.84 | 9.96 | 9.74 | 386,300 |
| Feb 27 2024 | 9.84 | 0.28 | 2.93% | 9.60 | 9.86 | 9.60 | 564,900 |
| Feb 26 2024 | 9.56 | -0.14 | -1.44% | 9.70 | 9.70 | 9.52 | 389,100 |
| Feb 23 2024 | 9.70 | 0.01 | 0.10% | 9.68 | 9.91 | 9.68 | 463,500 |
| Feb 22 2024 | 9.69 | 0.05 | 0.52% | 9.69 | 9.81 | 9.63 | 551,500 |
| Feb 21 2024 | 9.64 | 0.13 | 1.37% | 9.52 | 9.70 | 9.48 | 386,700 |
| Feb 20 2024 | 9.51 | 0.08 | 0.85% | 9.42 | 9.51 | 9.34 | 491,700 |
| Feb 19 2024 | 9.43 | -0.08 | -0.84% | 9.51 | 9.60 | 9.39 | 377,100 |
| Feb 16 2024 | 9.51 | 0.18 | 1.93% | 9.42 | 9.76 | 9.35 | 694,700 |
| Feb 15 2024 | 9.33 | 0.04 | 0.43% | 9.30 | 9.52 | 9.28 | 636,100 |
| Feb 14 2024 | 9.29 | -0.29 | -3.03% | 9.52 | 9.56 | 9.29 | 641,900 |
