FENIE BROSSETTE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 395.00 | 398.00 | 384.25 | 398.00 | 398.00 | 308 |
| 2026-01-16 | 395.20 | 400.00 | 390.00 | 395.00 | 395.00 | 1,291 |
| 2026-01-15 | 390.00 | 402.85 | 390.00 | 395.20 | 395.20 | 726 |
| 2026-01-13 | 413.80 | 413.80 | 390.00 | 390.00 | 390.00 | 3,912 |
| 2026-01-12 | 419.00 | 419.00 | 405.00 | 413.80 | 413.80 | 552 |
| 2026-01-09 | 410.10 | 420.00 | 409.50 | 419.00 | 419.00 | 729 |
| 2026-01-08 | 425.00 | 425.00 | 410.10 | 410.10 | 410.10 | 499 |
| 2026-01-07 | 424.95 | 430.00 | 420.00 | 425.00 | 425.00 | 1,261 |
| 2026-01-06 | 423.00 | 440.00 | 418.00 | 424.95 | 424.95 | 3,141 |
| 2026-01-05 | 408.00 | 425.00 | 401.00 | 423.00 | 423.00 | 1,521 |
| 2026-01-02 | 381.55 | 408.00 | 381.55 | 408.00 | 408.00 | 932 |
| 2025-12-31 | 389.00 | 397.50 | 381.00 | 381.55 | 381.55 | 1,903 |
| 2025-12-30 | 389.95 | 390.00 | 368.00 | 389.00 | 389.00 | 2,078 |
| 2025-12-29 | 395.00 | 407.00 | 385.00 | 389.95 | 389.95 | 4,860 |
| 2025-12-26 | 411.00 | 411.95 | 391.30 | 395.00 | 395.00 | 2,058 |
| 2025-12-25 | 409.45 | 413.00 | 406.00 | 411.00 | 411.00 | 122 |
| 2025-12-24 | 412.00 | 413.00 | 402.10 | 409.45 | 409.45 | 1,566 |
| 2025-12-23 | 413.00 | 414.00 | 406.50 | 412.00 | 412.00 | 601 |
| 2025-12-22 | 412.00 | 413.95 | 406.00 | 413.00 | 413.00 | 295 |
| 2025-12-19 | 411.00 | 415.00 | 406.05 | 412.00 | 412.00 | 614 |
| 2025-12-18 | 413.00 | 413.85 | 404.00 | 411.00 | 411.00 | 314 |
| 2025-12-17 | 402.10 | 416.70 | 402.10 | 413.00 | 413.00 | 1,465 |
| 2025-12-16 | 411.50 | 417.90 | 402.10 | 402.10 | 402.10 | 871 |
| 2025-12-15 | 415.00 | 423.95 | 410.00 | 411.50 | 411.50 | 983 |
| 2025-12-12 | 424.00 | 424.00 | 413.00 | 415.00 | 415.00 | 358 |
| 2025-12-11 | 415.55 | 428.95 | 410.00 | 424.00 | 424.00 | 1,203 |
| 2025-12-10 | 423.90 | 437.95 | 415.55 | 415.55 | 415.55 | 102 |
| 2025-12-09 | 414.95 | 423.90 | 407.10 | 423.90 | 423.90 | 424 |
| 2025-12-08 | 405.30 | 417.95 | 405.00 | 414.95 | 414.95 | 606 |
| 2025-12-05 | 413.00 | 416.90 | 405.00 | 405.30 | 405.30 | 517 |
| 2025-12-04 | 416.95 | 418.00 | 406.00 | 413.00 | 413.00 | 1,760 |
| 2025-12-03 | 418.70 | 418.70 | 410.00 | 416.95 | 416.95 | 1,902 |
| 2025-12-02 | 412.10 | 429.85 | 406.05 | 418.70 | 418.70 | 438 |
| 2025-12-01 | 428.00 | 448.00 | 410.00 | 412.10 | 412.10 | 780 |
| 2025-11-28 | 437.60 | 450.00 | 426.00 | 428.00 | 428.00 | 2,960 |
| 2025-11-27 | 421.90 | 440.00 | 419.00 | 437.60 | 437.60 | 165 |
| 2025-11-26 | 420.00 | 423.80 | 412.80 | 421.90 | 421.90 | 383 |
| 2025-11-25 | 413.10 | 420.05 | 413.10 | 420.00 | 420.00 | 1,440 |
| 2025-11-24 | 410.00 | 420.00 | 405.00 | 413.10 | 413.10 | 626 |
| 2025-11-21 | 415.00 | 415.00 | 410.00 | 410.00 | 410.00 | 444 |
| 2025-11-20 | 407.25 | 415.00 | 397.00 | 415.00 | 415.00 | 524 |
| 2025-11-19 | 430.00 | 430.00 | 392.00 | 407.25 | 407.25 | 4,241 |
| 2025-11-17 | 431.00 | 437.00 | 428.30 | 430.00 | 430.00 | 798 |
| 2025-11-14 | 437.90 | 438.35 | 431.00 | 431.00 | 431.00 | 136 |
| 2025-11-13 | 430.05 | 441.80 | 430.00 | 437.90 | 437.90 | 198 |
| 2025-11-12 | 439.80 | 444.00 | 430.00 | 430.05 | 430.05 | 684 |
| 2025-11-11 | 449.00 | 449.00 | 430.00 | 439.80 | 439.80 | 3,903 |
| 2025-11-10 | 449.90 | 450.00 | 435.00 | 449.00 | 449.00 | 850 |
| 2025-11-07 | 454.85 | 456.75 | 445.00 | 449.90 | 449.90 | 1,418 |
| 2025-11-05 | 460.00 | 464.00 | 449.00 | 454.85 | 454.85 | 1,900 |
| 2025-11-04 | 472.00 | 474.90 | 454.00 | 460.00 | 460.00 | 1,315 |
| 2025-11-03 | 466.20 | 490.00 | 465.10 | 472.00 | 472.00 | 6,284 |
| 2025-10-31 | 455.00 | 470.00 | 455.00 | 466.20 | 466.20 | 865 |
| 2025-10-30 | 462.10 | 465.00 | 455.00 | 455.00 | 455.00 | 932 |
| 2025-10-29 | 460.20 | 473.00 | 460.10 | 462.10 | 462.10 | 3,538 |
| 2025-10-28 | 470.00 | 473.70 | 453.00 | 460.20 | 460.20 | 9,142 |
| 2025-10-27 | 479.35 | 482.00 | 466.05 | 470.00 | 470.00 | 1,540 |
| 2025-10-24 | 474.00 | 483.00 | 474.00 | 479.35 | 479.35 | 3,354 |
| 2025-10-23 | 475.00 | 481.00 | 465.15 | 474.00 | 474.00 | 1,258 |
| 2025-10-22 | 465.00 | 484.00 | 465.00 | 475.00 | 475.00 | 3,488 |
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.