Register to chat with like-minded investors on our interactive forums.
FESA4F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 7.69 | 0.04 | 0.52% | 7.67 | 7.81 | 7.62 | 9,706 |
| Jun 13 2024 | 7.65 | -0.19 | -2.42% | 7.77 | 7.78 | 7.63 | 14,782 |
| Jun 12 2024 | 7.84 | -0.03 | -0.38% | 7.89 | 7.94 | 7.73 | 11,274 |
| Jun 11 2024 | 7.87 | 0.07 | 0.90% | 7.75 | 7.87 | 7.70 | 9,085 |
| Jun 10 2024 | 7.80 | 0.02 | 0.26% | 7.81 | 7.86 | 7.69 | 14,423 |
| Jun 07 2024 | 7.78 | -0.07 | -0.89% | 7.95 | 7.95 | 7.71 | 14,996 |
| Jun 06 2024 | 7.85 | 0.09 | 1.16% | 7.78 | 7.95 | 7.72 | 10,047 |
| Jun 05 2024 | 7.76 | -0.09 | -1.15% | 7.87 | 7.90 | 7.72 | 21,063 |
| Jun 04 2024 | 7.85 | -0.15 | -1.88% | 7.99 | 8.00 | 7.82 | 21,902 |
| Jun 03 2024 | 8.00 | 0.01 | 0.13% | 8.00 | 8.13 | 7.92 | 19,832 |
| May 31 2024 | 7.99 | -0.19 | -2.32% | 8.15 | 8.15 | 7.96 | 19,020 |
| May 29 2024 | 8.18 | -0.03 | -0.37% | 8.23 | 8.40 | 8.04 | 13,461 |
| May 28 2024 | 8.21 | -0.12 | -1.44% | 8.35 | 8.44 | 8.17 | 11,105 |
| May 27 2024 | 8.33 | 0.01 | 0.12% | 8.34 | 8.37 | 8.26 | 9,108 |
| May 24 2024 | 8.32 | 0.01 | 0.12% | 8.30 | 8.48 | 8.23 | 10,924 |
| May 23 2024 | 8.31 | 0.10 | 1.22% | 8.21 | 8.44 | 8.12 | 12,515 |
| May 22 2024 | 8.21 | -0.02 | -0.24% | 8.22 | 8.37 | 8.12 | 11,782 |
| May 21 2024 | 8.23 | -0.02 | -0.24% | 8.28 | 8.35 | 8.11 | 12,031 |
| May 20 2024 | 8.25 | 0.23 | 2.87% | 8.06 | 8.26 | 7.95 | 15,210 |
| May 17 2024 | 8.02 | 0.02 | 0.25% | 8.02 | 8.07 | 7.96 | 11,721 |
| May 16 2024 | 8.00 | -0.01 | -0.12% | 8.03 | 8.08 | 7.94 | 17,311 |
| May 15 2024 | 8.01 | 0.06 | 0.75% | 8.00 | 8.09 | 7.94 | 14,833 |
| May 14 2024 | 7.95 | -0.15 | -1.85% | 8.09 | 8.09 | 7.95 | 14,582 |
| May 13 2024 | 8.10 | 0.02 | 0.25% | 8.01 | 8.11 | 7.97 | 12,127 |
| May 10 2024 | 8.08 | 0.01 | 0.12% | 8.09 | 8.12 | 8.00 | 11,423 |
| May 09 2024 | 8.07 | 0.06 | 0.75% | 8.01 | 8.12 | 7.97 | 12,659 |
| May 08 2024 | 8.01 | -0.06 | -0.74% | 8.09 | 8.11 | 7.98 | 13,464 |
| May 07 2024 | 8.07 | -0.03 | -0.37% | 8.10 | 8.18 | 8.01 | 15,676 |
| May 06 2024 | 8.10 | -0.20 | -2.41% | 8.30 | 8.43 | 8.10 | 16,795 |
| May 03 2024 | 8.30 | 0.21 | 2.60% | 8.11 | 8.45 | 8.06 | 12,934 |
| May 02 2024 | 8.09 | 0.16 | 2.02% | 8.00 | 8.15 | 8.00 | 14,832 |
| Apr 30 2024 | 7.93 | -0.23 | -2.82% | 8.16 | 8.27 | 7.93 | 24,966 |
| Apr 29 2024 | 8.16 | -0.02 | -0.24% | 8.19 | 8.28 | 8.10 | 8,354 |
| Apr 26 2024 | 8.18 | 0.19 | 2.38% | 8.05 | 8.19 | 8.04 | 7,857 |
| Apr 25 2024 | 7.99 | -0.25 | -3.03% | 8.20 | 8.20 | 7.99 | 17,999 |
| Apr 24 2024 | 8.24 | 0.04 | 0.49% | 8.22 | 8.29 | 8.15 | 10,763 |
| Apr 23 2024 | 8.20 | -0.05 | -0.61% | 8.23 | 8.33 | 8.16 | 9,576 |
| Apr 22 2024 | 8.25 | -0.08 | -0.96% | 8.38 | 8.39 | 8.16 | 14,713 |
| Apr 19 2024 | 8.33 | 0.15 | 1.83% | 8.18 | 8.35 | 8.12 | 9,927 |
| Apr 18 2024 | 8.18 | 0.02 | 0.25% | 8.15 | 8.24 | 8.08 | 17,313 |
| Apr 17 2024 | 8.16 | -0.01 | -0.12% | 8.17 | 8.34 | 8.16 | 13,586 |
| Apr 16 2024 | 8.17 | -0.22 | -2.62% | 8.39 | 8.41 | 8.16 | 20,222 |
| Apr 15 2024 | 8.39 | -0.18 | -2.10% | 8.69 | 8.75 | 8.22 | 31,414 |
| Apr 12 2024 | 8.57 | -0.31 | -3.49% | 8.83 | 8.83 | 8.54 | 20,644 |
| Apr 11 2024 | 8.88 | -0.14 | -1.55% | 9.02 | 9.05 | 8.78 | 13,208 |
| Apr 10 2024 | 9.02 | 0.06 | 0.67% | 8.97 | 9.04 | 8.74 | 15,026 |
| Apr 09 2024 | 8.96 | 0.23 | 2.63% | 8.83 | 9.06 | 8.81 | 12,186 |
| Apr 08 2024 | 8.73 | 0.20 | 2.34% | 8.55 | 8.83 | 8.50 | 15,422 |
| Apr 05 2024 | 8.53 | -0.03 | -0.35% | 8.62 | 8.68 | 8.43 | 19,121 |
| Apr 04 2024 | 8.56 | 0.08 | 0.94% | 8.48 | 8.68 | 8.45 | 14,511 |
| Apr 03 2024 | 8.48 | -0.08 | -0.93% | 8.58 | 8.60 | 8.41 | 15,575 |
| Apr 02 2024 | 8.56 | -0.05 | -0.58% | 8.55 | 8.60 | 8.40 | 21,858 |
| Apr 01 2024 | 8.61 | -0.14 | -1.60% | 8.69 | 8.80 | 8.51 | 26,208 |
| Mar 28 2024 | 8.75 | 0.13 | 1.51% | 8.62 | 8.77 | 8.56 | 15,583 |
| Mar 27 2024 | 8.62 | -0.05 | -0.58% | 8.67 | 8.77 | 8.57 | 15,609 |
| Mar 26 2024 | 8.67 | -0.03 | -0.34% | 8.68 | 8.83 | 8.59 | 11,729 |
| Mar 25 2024 | 8.70 | -0.04 | -0.46% | 8.78 | 8.83 | 8.66 | 14,226 |
| Mar 22 2024 | 8.74 | -0.16 | -1.80% | 8.95 | 9.00 | 8.68 | 16,486 |
| Mar 21 2024 | 8.90 | 0.05 | 0.56% | 8.90 | 8.98 | 8.83 | 11,367 |
| Mar 20 2024 | 8.85 | 0.12 | 1.37% | 8.75 | 8.93 | 8.67 | 15,391 |
| Mar 19 2024 | 8.73 | 0.23 | 2.71% | 8.52 | 8.75 | 8.52 | 14,955 |
| Mar 18 2024 | 8.50 | -0.05 | -0.58% | 8.59 | 8.69 | 8.50 | 16,222 |
