FENIE BROSSETTE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 439.00 | 470.00 | 439.00 | 465.00 | 465.00 | 3,894 |
| 2025-10-20 | 418.05 | 439.00 | 418.05 | 439.00 | 439.00 | 1,310 |
| 2025-10-17 | 420.00 | 428.20 | 411.10 | 418.05 | 418.05 | 324 |
| 2025-10-16 | 407.00 | 424.00 | 401.20 | 420.00 | 420.00 | 1,324 |
| 2025-10-15 | 426.80 | 428.50 | 404.00 | 407.00 | 407.00 | 2,042 |
| 2025-10-14 | 449.95 | 450.00 | 405.00 | 426.80 | 426.80 | 3,468 |
| 2025-10-13 | 455.00 | 455.00 | 446.00 | 449.95 | 449.95 | 525 |
| 2025-10-10 | 456.00 | 456.00 | 440.10 | 455.00 | 455.00 | 1,507 |
| 2025-10-09 | 470.00 | 470.00 | 455.05 | 456.00 | 456.00 | 938 |
| 2025-10-08 | 465.00 | 472.95 | 460.00 | 470.00 | 470.00 | 1,083 |
| 2025-10-07 | 463.90 | 480.00 | 463.90 | 465.00 | 465.00 | 1,119 |
| 2025-10-06 | 436.00 | 465.00 | 436.00 | 463.90 | 463.90 | 754 |
| 2025-10-03 | 415.00 | 448.00 | 410.00 | 436.00 | 436.00 | 2,191 |
| 2025-10-02 | 421.00 | 421.00 | 379.00 | 415.00 | 415.00 | 3,778 |
| 2025-10-01 | 433.90 | 433.90 | 421.00 | 421.00 | 421.00 | 1,082 |
| 2025-09-30 | 440.00 | 440.00 | 400.00 | 433.90 | 433.90 | 2,502 |
| 2025-09-29 | 459.00 | 459.00 | 436.20 | 440.00 | 440.00 | 10,917 |
| 2025-09-26 | 465.00 | 465.00 | 452.00 | 459.00 | 459.00 | 1,014 |
| 2025-09-25 | 463.00 | 467.00 | 456.05 | 465.00 | 465.00 | 286 |
| 2025-09-24 | 464.95 | 464.95 | 455.00 | 463.00 | 463.00 | 637 |
| 2025-09-23 | 464.95 | 470.00 | 458.00 | 464.95 | 464.95 | 864 |
| 2025-09-22 | 458.10 | 468.00 | 458.00 | 464.95 | 464.95 | 1,781 |
| 2025-09-19 | 463.00 | 474.75 | 458.10 | 458.10 | 458.10 | 1,239 |
| 2025-09-18 | 473.00 | 479.00 | 456.00 | 463.00 | 463.00 | 2,379 |
| 2025-09-17 | 474.95 | 475.00 | 468.00 | 473.00 | 473.00 | 248 |
| 2025-09-16 | 478.40 | 485.00 | 465.00 | 474.95 | 474.95 | 1,409 |
| 2025-09-15 | 481.00 | 489.00 | 475.00 | 478.40 | 478.40 | 1,748 |
| 2025-09-12 | 486.00 | 489.00 | 480.00 | 481.00 | 481.00 | 2,591 |
| 2025-09-11 | 475.00 | 497.00 | 475.00 | 486.00 | 486.00 | 1,872 |
| 2025-09-10 | 480.00 | 485.00 | 471.50 | 475.00 | 475.00 | 5,493 |
| 2025-09-09 | 490.00 | 499.00 | 475.00 | 480.00 | 480.00 | 2,423 |
| 2025-09-08 | 498.20 | 498.20 | 490.00 | 490.00 | 490.00 | 3,021 |
| 2025-09-04 | 503.90 | 505.00 | 496.10 | 498.20 | 498.20 | 2,283 |
| 2025-09-03 | 500.00 | 518.00 | 495.20 | 503.90 | 503.90 | 7,808 |
| 2025-09-02 | 482.00 | 508.80 | 482.00 | 500.00 | 500.00 | 6,857 |
| 2025-09-01 | 490.25 | 500.00 | 450.00 | 482.00 | 482.00 | 15,425 |
| 2025-08-29 | 544.70 | 544.70 | 490.25 | 490.25 | 490.25 | 29,626 |
| 2025-08-28 | 555.00 | 560.00 | 538.00 | 544.70 | 544.70 | 2,823 |
| 2025-08-27 | 543.00 | 567.00 | 543.00 | 555.00 | 555.00 | 4,454 |
| 2025-08-26 | 537.00 | 549.00 | 526.00 | 543.00 | 543.00 | 4,783 |
| 2025-08-25 | 527.00 | 538.00 | 525.40 | 537.00 | 537.00 | 1,328 |
| 2025-08-22 | 522.80 | 540.00 | 521.00 | 527.00 | 527.00 | 1,608 |
| 2025-08-19 | 534.90 | 534.90 | 520.00 | 522.80 | 522.80 | 3,020 |
| 2025-08-18 | 549.00 | 550.00 | 529.00 | 534.90 | 534.90 | 3,256 |
| 2025-08-15 | 535.00 | 565.00 | 535.00 | 549.00 | 549.00 | 8,472 |
| 2025-08-13 | 534.90 | 558.00 | 530.20 | 535.00 | 535.00 | 7,665 |
| 2025-08-12 | 538.00 | 539.00 | 522.60 | 534.90 | 534.90 | 1,794 |
| 2025-08-11 | 513.00 | 556.00 | 513.00 | 538.00 | 538.00 | 12,632 |
| 2025-08-08 | 550.00 | 569.60 | 508.00 | 513.00 | 513.00 | 23,527 |
| 2025-08-07 | 571.90 | 608.00 | 542.00 | 550.00 | 550.00 | 33,054 |
| 2025-08-06 | 520.00 | 571.90 | 520.00 | 571.90 | 571.90 | 24,426 |
| 2025-08-05 | 481.75 | 529.20 | 481.75 | 520.00 | 520.00 | 31,304 |
| 2025-08-04 | 438.00 | 481.75 | 438.00 | 481.75 | 481.75 | 14,158 |
| 2025-08-01 | 418.00 | 459.00 | 418.00 | 438.00 | 438.00 | 16,360 |
| 2025-07-31 | 417.00 | 430.00 | 416.00 | 418.00 | 418.00 | 2,182 |
| 2025-07-29 | 421.00 | 424.00 | 408.00 | 417.00 | 417.00 | 2,828 |
| 2025-07-28 | 420.00 | 430.00 | 419.00 | 421.00 | 421.00 | 1,014 |
| 2025-07-25 | 419.95 | 430.00 | 419.95 | 420.00 | 420.00 | 4,452 |
| 2025-07-24 | 417.50 | 426.00 | 417.00 | 419.95 | 419.95 | 1,228 |
| 2025-07-23 | 438.80 | 438.80 | 415.00 | 417.50 | 417.50 | 2,682 |
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.