FENIE BROSSETTE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 299.00 | 325.00 | 299.00 | 312.00 | 312.00 | 7,178 |
| 2026-04-14 | 286.00 | 299.00 | 286.00 | 299.00 | 299.00 | 1,920 |
| 2026-04-13 | 297.90 | 297.90 | 284.00 | 286.00 | 286.00 | 1,673 |
| 2026-04-10 | 293.00 | 299.90 | 290.00 | 297.90 | 297.90 | 1,808 |
| 2026-04-09 | 304.90 | 305.00 | 293.00 | 293.00 | 293.00 | 588 |
| 2026-04-08 | 287.00 | 304.90 | 280.00 | 304.90 | 304.90 | 4,632 |
| 2026-04-07 | 290.00 | 294.75 | 285.00 | 287.00 | 287.00 | 791 |
| 2026-04-06 | 294.95 | 294.95 | 286.10 | 290.00 | 290.00 | 237 |
| 2026-04-03 | 297.00 | 297.00 | 289.00 | 294.95 | 294.95 | 102 |
| 2026-04-02 | 295.80 | 297.30 | 288.00 | 297.00 | 297.00 | 736 |
| 2026-04-01 | 287.10 | 297.00 | 287.10 | 295.80 | 295.80 | 722 |
| 2026-03-31 | 293.10 | 293.70 | 287.10 | 287.10 | 287.10 | 554 |
| 2026-03-30 | 293.00 | 294.00 | 293.00 | 293.10 | 293.10 | 520 |
| 2026-03-27 | 299.90 | 299.90 | 292.80 | 293.00 | 293.00 | 2,578 |
| 2026-03-26 | 311.00 | 311.00 | 290.10 | 299.90 | 299.90 | 5,407 |
| 2026-03-25 | 300.00 | 313.75 | 298.10 | 313.00 | 313.00 | 823 |
| 2026-03-24 | 300.00 | 303.00 | 290.00 | 300.00 | 300.00 | 2,280 |
| 2026-03-19 | 307.75 | 307.75 | 298.10 | 300.00 | 300.00 | 289 |
| 2026-03-18 | 307.45 | 307.80 | 298.00 | 307.75 | 307.75 | 903 |
| 2026-03-17 | 309.00 | 310.00 | 295.20 | 307.45 | 307.45 | 157 |
| 2026-03-16 | 308.00 | 310.95 | 292.15 | 309.00 | 309.00 | 295 |
| 2026-03-13 | 311.00 | 311.00 | 300.05 | 308.00 | 308.00 | 687 |
| 2026-03-12 | 310.00 | 319.00 | 306.00 | 311.00 | 311.00 | 548 |
| 2026-03-11 | 320.50 | 320.50 | 305.00 | 310.00 | 310.00 | 1,494 |
| 2026-03-10 | 314.00 | 330.00 | 314.00 | 320.50 | 320.50 | 1,022 |
| 2026-03-09 | 326.50 | 326.50 | 295.00 | 314.00 | 314.00 | 969 |
| 2026-03-06 | 326.90 | 332.00 | 310.05 | 326.50 | 326.50 | 1,035 |
| 2026-03-05 | 299.90 | 326.90 | 299.90 | 326.90 | 326.90 | 5,086 |
| 2026-03-04 | 279.50 | 307.00 | 252.00 | 299.90 | 299.90 | 4,002 |
| 2026-03-03 | 310.55 | 310.55 | 279.50 | 279.50 | 279.50 | 4,019 |
| 2026-03-02 | 345.00 | 345.00 | 310.55 | 310.55 | 310.55 | 1,361 |
| 2026-02-27 | 362.20 | 366.00 | 341.00 | 345.00 | 345.00 | 1,680 |
| 2026-02-26 | 365.10 | 365.10 | 362.20 | 362.20 | 362.20 | 281 |
| 2026-02-25 | 365.20 | 370.00 | 365.00 | 365.10 | 365.10 | 405 |
| 2026-02-24 | 371.00 | 371.00 | 365.20 | 365.20 | 365.20 | 59 |
| 2026-02-23 | 372.00 | 372.00 | 365.05 | 371.00 | 371.00 | 107 |
| 2026-02-20 | 374.00 | 374.00 | 365.20 | 372.00 | 372.00 | 255 |
| 2026-02-19 | 370.00 | 375.00 | 365.00 | 374.00 | 374.00 | 188 |
| 2026-02-18 | 375.00 | 375.00 | 368.50 | 370.00 | 370.00 | 77 |
| 2026-02-17 | 375.00 | 383.95 | 370.00 | 375.00 | 375.00 | 205 |
| 2026-02-16 | 384.00 | 385.95 | 375.00 | 375.00 | 375.00 | 404 |
| 2026-02-13 | 387.00 | 387.00 | 380.00 | 384.00 | 384.00 | 120 |
| 2026-02-12 | 368.05 | 390.00 | 360.00 | 387.00 | 387.00 | 1,025 |
| 2026-02-11 | 375.90 | 376.00 | 368.05 | 368.05 | 368.05 | 63 |
| 2026-02-10 | 380.00 | 380.00 | 375.90 | 375.90 | 375.90 | 82 |
| 2026-02-09 | 384.00 | 384.00 | 362.30 | 380.00 | 380.00 | 875 |
| 2026-02-06 | 374.00 | 384.00 | 350.00 | 384.00 | 384.00 | 1,959 |
| 2026-02-05 | 374.95 | 374.95 | 360.10 | 374.00 | 374.00 | 303 |
| 2026-02-04 | 377.00 | 377.00 | 366.00 | 374.95 | 374.95 | 144 |
| 2026-02-03 | 369.00 | 379.50 | 366.10 | 377.00 | 377.00 | 431 |
| 2026-02-02 | 370.00 | 372.00 | 365.50 | 369.00 | 369.00 | 491 |
| 2026-01-30 | 390.00 | 390.00 | 370.00 | 370.00 | 370.00 | 1,311 |
| 2026-01-29 | 391.00 | 394.00 | 375.00 | 390.00 | 390.00 | 289 |
| 2026-01-28 | 380.00 | 391.00 | 380.00 | 391.00 | 391.00 | 758 |
| 2026-01-27 | 365.00 | 389.00 | 362.00 | 380.00 | 380.00 | 2,820 |
| 2026-01-26 | 380.00 | 380.00 | 345.10 | 365.00 | 365.00 | 3,720 |
| 2026-01-23 | 394.70 | 394.70 | 379.00 | 380.00 | 380.00 | 910 |
| 2026-01-22 | 384.50 | 398.00 | 384.50 | 394.70 | 394.70 | 514 |
| 2026-01-21 | 394.00 | 394.00 | 380.20 | 384.50 | 384.50 | 682 |
| 2026-01-20 | 398.00 | 399.00 | 384.25 | 394.00 | 394.00 | 407 |
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.