FENIE BROSSETTE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 269.95 | 273.00 | 260.00 | 273.00 | 273.00 | 678 |
| 2026-07-14 | 276.35 | 276.35 | 262.00 | 269.95 | 269.95 | 354 |
| 2026-07-13 | 278.00 | 278.00 | 263.00 | 276.35 | 276.35 | 189 |
| 2026-07-10 | 275.00 | 278.00 | 272.00 | 278.00 | 278.00 | 239 |
| 2026-07-09 | 273.30 | 275.00 | 273.00 | 275.00 | 275.00 | 80 |
| 2026-07-08 | 275.00 | 275.00 | 273.00 | 273.30 | 273.30 | 659 |
| 2026-07-07 | 278.45 | 278.45 | 273.05 | 275.00 | 275.00 | 40 |
| 2026-07-06 | 278.95 | 279.00 | 273.00 | 278.45 | 278.45 | 65 |
| 2026-07-03 | 270.50 | 278.95 | 270.00 | 278.95 | 278.95 | 163 |
| 2026-07-02 | 273.10 | 279.00 | 270.50 | 270.50 | 270.50 | 141 |
| 2026-07-01 | 283.85 | 283.85 | 273.10 | 273.10 | 273.10 | 328 |
| 2026-06-30 | 285.00 | 285.00 | 275.20 | 283.85 | 283.85 | 21 |
| 2026-06-29 | 285.50 | 285.50 | 280.00 | 285.00 | 285.00 | 71 |
| 2026-06-26 | 276.00 | 285.50 | 275.15 | 285.50 | 285.50 | 30 |
| 2026-06-25 | 278.10 | 289.75 | 275.00 | 276.00 | 276.00 | 462 |
| 2026-06-24 | 285.00 | 293.00 | 278.10 | 278.10 | 278.10 | 221 |
| 2026-06-23 | 289.80 | 289.80 | 285.00 | 285.00 | 285.00 | 144 |
| 2026-06-22 | 293.00 | 293.00 | 281.50 | 289.80 | 289.80 | 141 |
| 2026-06-19 | 294.00 | 294.00 | 285.00 | 293.00 | 293.00 | 110 |
| 2026-06-18 | 295.00 | 300.00 | 293.60 | 294.00 | 294.00 | 137 |
| 2026-06-16 | 293.55 | 302.00 | 293.55 | 295.00 | 295.00 | 78 |
| 2026-06-15 | 286.00 | 304.00 | 286.00 | 293.55 | 293.55 | 627 |
| 2026-06-12 | 283.00 | 288.90 | 275.00 | 286.00 | 286.00 | 379 |
| 2026-06-11 | 282.40 | 289.75 | 274.00 | 283.00 | 283.00 | 853 |
| 2026-06-10 | 295.00 | 295.00 | 281.00 | 282.40 | 282.40 | 338 |
| 2026-06-09 | 298.50 | 298.50 | 283.30 | 295.00 | 295.00 | 1,039 |
| 2026-06-08 | 299.90 | 299.90 | 281.05 | 298.50 | 298.50 | 262 |
| 2026-06-05 | 300.00 | 300.00 | 291.00 | 299.90 | 299.90 | 305 |
| 2026-06-04 | 300.00 | 304.95 | 291.50 | 300.00 | 300.00 | 47 |
| 2026-06-03 | 291.30 | 304.95 | 281.00 | 300.00 | 300.00 | 627 |
| 2026-06-02 | 296.00 | 296.00 | 290.30 | 291.30 | 291.30 | 33 |
| 2026-06-01 | 300.00 | 306.95 | 296.00 | 296.00 | 296.00 | 311 |
| 2026-05-26 | 298.00 | 306.95 | 295.00 | 300.00 | 300.00 | 154 |
| 2026-05-25 | 298.00 | 313.00 | 298.00 | 298.00 | 298.00 | 437 |
| 2026-05-22 | 297.00 | 302.00 | 297.00 | 298.00 | 298.00 | 315 |
| 2026-05-21 | 301.80 | 301.80 | 295.00 | 297.00 | 297.00 | 370 |
| 2026-05-20 | 308.50 | 308.50 | 295.00 | 301.80 | 301.80 | 275 |
| 2026-05-19 | 294.50 | 308.50 | 294.50 | 308.50 | 308.50 | 437 |
| 2026-05-18 | 306.00 | 313.00 | 294.50 | 294.50 | 294.50 | 1,016 |
| 2026-05-15 | 308.50 | 310.00 | 306.00 | 306.00 | 306.00 | 191 |
| 2026-05-14 | 310.00 | 310.00 | 307.00 | 308.50 | 308.50 | 690 |
| 2026-05-13 | 315.00 | 315.00 | 307.00 | 310.00 | 310.00 | 567 |
| 2026-05-12 | 307.00 | 315.00 | 307.00 | 315.00 | 315.00 | 217 |
| 2026-05-11 | 315.00 | 322.00 | 307.00 | 307.00 | 307.00 | 580 |
| 2026-05-08 | 324.90 | 324.90 | 311.10 | 315.00 | 315.00 | 596 |
| 2026-05-07 | 319.00 | 329.95 | 319.00 | 324.90 | 324.90 | 781 |
| 2026-05-06 | 305.95 | 319.90 | 305.95 | 319.00 | 319.00 | 628 |
| 2026-05-05 | 319.90 | 319.90 | 305.00 | 305.95 | 305.95 | 830 |
| 2026-05-04 | 313.00 | 326.00 | 313.00 | 319.90 | 319.90 | 148 |
| 2026-04-30 | 310.10 | 313.00 | 310.00 | 313.00 | 313.00 | 444 |
| 2026-04-29 | 324.00 | 324.00 | 306.10 | 310.10 | 310.10 | 1,733 |
| 2026-04-28 | 328.90 | 328.95 | 322.00 | 324.00 | 324.00 | 583 |
| 2026-04-27 | 328.90 | 329.00 | 320.00 | 328.90 | 328.90 | 195 |
| 2026-04-24 | 329.00 | 329.00 | 320.10 | 328.90 | 328.90 | 931 |
| 2026-04-23 | 326.00 | 329.00 | 320.00 | 329.00 | 329.00 | 2,038 |
| 2026-04-22 | 327.00 | 332.90 | 321.00 | 326.00 | 326.00 | 801 |
| 2026-04-21 | 324.00 | 333.00 | 320.00 | 327.00 | 327.00 | 1,835 |
| 2026-04-20 | 334.00 | 334.00 | 315.00 | 324.00 | 324.00 | 2,647 |
← NewerPage 2 of 2 · 118 trading days
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.