FENIE BROSSETTE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 96.020 | 96.100 | 96.020 | 96.100 | 96.100 | 5 |
| 2024-07-31 | 99.000 | 99.000 | 96.020 | 96.020 | 96.020 | 9,974 |
| 2024-07-29 | 97.000 | 99.000 | 96.500 | 99.000 | 99.000 | 153 |
| 2024-07-26 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 104 |
| 2024-07-25 | 98.000 | 99.000 | 97.000 | 97.000 | 97.000 | 191 |
| 2024-07-24 | 97.990 | 99.000 | 97.990 | 98.000 | 98.000 | 1,533 |
| 2024-07-23 | 95.320 | 97.990 | 95.000 | 97.990 | 97.990 | 631 |
| 2024-07-22 | 98.000 | 98.440 | 95.310 | 95.320 | 95.320 | 959 |
| 2024-07-19 | 99.900 | 99.900 | 95.200 | 98.000 | 98.000 | 2,673 |
| 2024-07-18 | 99.900 | 99.900 | 99.900 | 99.900 | 99.900 | 122 |
| 2024-07-17 | 98.000 | 99.900 | 97.510 | 99.900 | 99.900 | 664 |
| 2024-07-16 | 100.00 | 100.00 | 98.000 | 98.000 | 98.000 | 259 |
| 2024-07-15 | 98.990 | 100.50 | 98.990 | 100.00 | 100.00 | 349 |
| 2024-07-12 | 99.980 | 99.980 | 90.010 | 98.990 | 98.990 | 192 |
| 2024-07-11 | 100.90 | 100.90 | 96.000 | 99.980 | 99.980 | 980 |
| 2024-07-10 | 101.55 | 101.55 | 96.000 | 100.90 | 100.90 | 530 |
| 2024-07-09 | 101.90 | 101.90 | 101.55 | 101.55 | 101.55 | 2 |
| 2024-07-08 | 101.85 | 101.90 | 99.000 | 101.90 | 101.90 | 80 |
| 2024-07-05 | 101.95 | 101.95 | 99.000 | 101.85 | 101.85 | 528 |
| 2024-07-04 | 99.950 | 102.00 | 99.950 | 101.95 | 101.95 | 24 |
| 2024-07-03 | 98.010 | 100.00 | 98.000 | 99.950 | 99.950 | 122 |
| 2024-07-02 | 103.70 | 103.70 | 98.010 | 98.010 | 98.010 | 669 |
| 2024-07-01 | 98.100 | 103.90 | 98.100 | 103.70 | 103.70 | 30 |
| 2024-06-28 | 100.00 | 102.85 | 98.100 | 98.100 | 98.100 | 70 |
| 2024-06-27 | 100.00 | 102.90 | 96.500 | 100.00 | 100.00 | 2,918 |
| 2024-06-26 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 170 |
| 2024-06-25 | 98.010 | 105.50 | 98.010 | 103.00 | 103.00 | 2,791 |
| 2024-06-24 | 102.00 | 102.00 | 98.010 | 98.010 | 98.010 | 3,431 |
| 2024-06-21 | 104.70 | 104.70 | 100.00 | 102.00 | 102.00 | 214 |
| 2024-06-20 | 105.80 | 105.80 | 100.00 | 104.70 | 104.70 | 216 |
| 2024-06-19 | 106.00 | 106.00 | 105.80 | 105.80 | 105.80 | 20 |
| 2024-06-14 | 101.00 | 106.80 | 101.00 | 106.00 | 106.00 | 549 |
| 2024-06-13 | 102.80 | 103.40 | 98.000 | 101.00 | 101.00 | 442 |
| 2024-06-12 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | 0 |
| 2024-06-11 | 102.85 | 102.85 | 99.020 | 102.80 | 102.80 | 58 |
| 2024-06-10 | 102.80 | 102.85 | 100.30 | 102.85 | 102.85 | 37 |
| 2024-06-07 | 103.00 | 103.00 | 100.30 | 102.80 | 102.80 | 113 |
| 2024-06-06 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | 723 |
| 2024-06-05 | 106.00 | 106.90 | 96.000 | 103.00 | 103.00 | 3,034 |
| 2024-06-04 | 112.75 | 112.75 | 106.00 | 106.00 | 106.00 | 1,306 |
| 2024-06-03 | 118.05 | 118.05 | 106.25 | 112.75 | 112.75 | 3,494 |
| 2024-05-31 | 115.90 | 118.90 | 115.90 | 118.05 | 118.05 | 62 |
| 2024-05-30 | 112.00 | 116.00 | 112.00 | 115.90 | 115.90 | 21 |
| 2024-05-29 | 109.10 | 115.55 | 109.10 | 112.00 | 112.00 | 822 |
| 2024-05-28 | 114.00 | 114.95 | 109.10 | 109.10 | 109.10 | 461 |
| 2024-05-27 | 116.00 | 116.00 | 107.50 | 114.00 | 114.00 | 332 |
| 2024-05-24 | 112.85 | 116.00 | 106.75 | 116.00 | 116.00 | 302 |
| 2024-05-23 | 116.35 | 116.35 | 106.50 | 112.85 | 112.85 | 1,519 |
| 2024-05-22 | 114.15 | 116.45 | 114.00 | 116.35 | 116.35 | 200 |
| 2024-05-21 | 118.95 | 118.95 | 114.05 | 114.15 | 114.15 | 259 |
| 2024-05-20 | 118.00 | 119.00 | 114.10 | 118.95 | 118.95 | 121 |
| 2024-05-17 | 119.25 | 119.25 | 114.00 | 118.00 | 118.00 | 580 |
| 2024-05-16 | 119.00 | 119.70 | 116.00 | 119.25 | 119.25 | 236 |
| 2024-05-15 | 121.80 | 121.80 | 116.05 | 119.00 | 119.00 | 432 |
| 2024-05-14 | 119.95 | 126.00 | 116.00 | 121.80 | 121.80 | 3,865 |
| 2024-05-13 | 110.55 | 120.70 | 110.55 | 119.95 | 119.95 | 7,108 |
| 2024-05-10 | 109.40 | 110.55 | 108.00 | 110.55 | 110.55 | 1,622 |
| 2024-05-09 | 110.65 | 110.65 | 104.20 | 109.40 | 109.40 | 2,314 |
| 2024-05-08 | 110.50 | 112.80 | 106.00 | 110.65 | 110.65 | 2,021 |
| 2024-05-07 | 111.90 | 112.90 | 108.80 | 110.50 | 110.50 | 1,919 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.