FENIE BROSSETTE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 112.90 | 112.90 | 109.00 | 111.90 | 111.90 | 226 |
| 2024-05-03 | 113.00 | 113.00 | 108.95 | 112.90 | 112.90 | 230 |
| 2024-05-02 | 112.00 | 115.00 | 109.00 | 113.00 | 113.00 | 2,161 |
| 2024-04-30 | 113.00 | 113.85 | 110.00 | 112.00 | 112.00 | 2,365 |
| 2024-04-29 | 108.60 | 114.00 | 107.00 | 113.00 | 113.00 | 293 |
| 2024-04-26 | 120.65 | 120.65 | 108.60 | 108.60 | 108.60 | 3,006 |
| 2024-04-25 | 120.65 | 120.65 | 120.65 | 120.65 | 120.65 | 37 |
| 2024-04-24 | 121.40 | 121.40 | 116.00 | 120.65 | 120.65 | 610 |
| 2024-04-23 | 122.00 | 122.00 | 118.10 | 121.40 | 121.40 | 2,821 |
| 2024-04-22 | 114.85 | 123.00 | 114.00 | 122.00 | 122.00 | 19,772 |
| 2024-04-19 | 118.75 | 119.50 | 112.00 | 114.85 | 114.85 | 14,715 |
| 2024-04-18 | 108.00 | 118.75 | 105.60 | 118.75 | 118.75 | 11,467 |
| 2024-04-17 | 101.50 | 111.60 | 101.50 | 108.00 | 108.00 | 12,777 |
| 2024-04-16 | 92.300 | 101.50 | 90.140 | 101.50 | 101.50 | 13,359 |
| 2024-04-15 | 85.500 | 92.500 | 84.100 | 92.300 | 92.300 | 8,508 |
| 2024-04-09 | 85.800 | 85.940 | 83.600 | 85.500 | 85.500 | 2,857 |
| 2024-04-08 | 86.380 | 86.380 | 83.520 | 85.800 | 85.800 | 923 |
| 2024-04-05 | 86.420 | 86.420 | 83.300 | 86.380 | 86.380 | 1,614 |
| 2024-04-04 | 86.440 | 86.440 | 86.420 | 86.420 | 86.420 | 496 |
| 2024-04-03 | 86.500 | 86.500 | 83.000 | 86.440 | 86.440 | 806 |
| 2024-04-02 | 86.890 | 86.890 | 84.000 | 86.500 | 86.500 | 1,908 |
| 2024-04-01 | 85.200 | 86.960 | 85.200 | 86.890 | 86.890 | 652 |
| 2024-03-29 | 86.050 | 87.000 | 85.200 | 85.200 | 85.200 | 441 |
| 2024-03-28 | 86.050 | 87.250 | 86.050 | 86.050 | 86.050 | 103 |
| 2024-03-27 | 86.500 | 86.500 | 86.050 | 86.050 | 86.050 | 1,082 |
| 2024-03-26 | 87.000 | 87.000 | 86.500 | 86.500 | 86.500 | 400 |
| 2024-03-25 | 87.480 | 87.480 | 85.120 | 87.000 | 87.000 | 68 |
| 2024-03-22 | 87.500 | 87.500 | 85.150 | 87.480 | 87.480 | 163 |
| 2024-03-21 | 87.940 | 87.940 | 85.100 | 87.500 | 87.500 | 1,220 |
| 2024-03-20 | 87.000 | 87.980 | 85.610 | 87.940 | 87.940 | 1,712 |
| 2024-03-19 | 87.000 | 87.000 | 86.020 | 87.000 | 87.000 | 101 |
| 2024-03-18 | 87.890 | 87.900 | 87.000 | 87.000 | 87.000 | 957 |
| 2024-03-15 | 85.100 | 87.990 | 85.000 | 87.890 | 87.890 | 2,390 |
| 2024-03-14 | 88.700 | 88.700 | 85.100 | 85.100 | 85.100 | 2,662 |
| 2024-03-13 | 89.000 | 89.000 | 85.600 | 88.700 | 88.700 | 551 |
| 2024-03-12 | 88.000 | 89.000 | 88.000 | 89.000 | 89.000 | 170 |
| 2024-03-11 | 89.980 | 89.980 | 88.000 | 88.000 | 88.000 | 412 |
| 2024-03-08 | 90.000 | 90.000 | 87.800 | 89.980 | 89.980 | 470 |
| 2024-03-07 | 90.990 | 90.990 | 86.510 | 90.000 | 90.000 | 797 |
| 2024-03-06 | 89.000 | 91.190 | 89.000 | 90.990 | 90.990 | 1,359 |
| 2024-03-05 | 91.380 | 91.380 | 89.000 | 89.000 | 89.000 | 100 |
| 2024-03-04 | 91.450 | 91.450 | 88.000 | 91.380 | 91.380 | 1,138 |
| 2024-03-01 | 91.880 | 91.880 | 86.110 | 91.450 | 91.450 | 132 |
| 2024-02-29 | 91.940 | 91.940 | 88.000 | 91.880 | 91.880 | 2,938 |
| 2024-02-28 | 88.800 | 91.940 | 88.800 | 91.940 | 91.940 | 178 |
| 2024-02-27 | 91.960 | 91.960 | 88.710 | 88.800 | 88.800 | 2,368 |
| 2024-02-26 | 91.980 | 91.990 | 88.800 | 91.960 | 91.960 | 1,788 |
| 2024-02-23 | 92.290 | 92.290 | 90.000 | 91.980 | 91.980 | 280 |
| 2024-02-22 | 92.290 | 92.290 | 91.000 | 92.290 | 92.290 | 232 |
| 2024-02-21 | 92.290 | 92.320 | 90.500 | 92.290 | 92.290 | 125 |
| 2024-02-20 | 90.980 | 92.290 | 90.980 | 92.290 | 92.290 | 22 |
| 2024-02-19 | 90.990 | 90.990 | 90.010 | 90.980 | 90.980 | 106 |
| 2024-02-16 | 90.500 | 90.990 | 88.710 | 90.990 | 90.990 | 789 |
| 2024-02-15 | 90.990 | 90.990 | 88.800 | 90.500 | 90.500 | 153 |
| 2024-02-14 | 91.990 | 91.990 | 88.780 | 90.990 | 90.990 | 599 |
| 2024-02-13 | 92.390 | 92.390 | 88.700 | 91.990 | 91.990 | 2,221 |
| 2024-02-12 | 92.000 | 92.390 | 90.200 | 92.390 | 92.390 | 12 |
| 2024-02-09 | 92.500 | 92.500 | 89.300 | 92.000 | 92.000 | 6,504 |
| 2024-02-08 | 92.450 | 92.500 | 92.450 | 92.500 | 92.500 | 180 |
| 2024-02-07 | 92.450 | 92.450 | 92.450 | 92.450 | 92.450 | 0 |
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.