FENIE BROSSETTE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 438.80 | 438.80 | 415.00 | 417.50 | 417.50 | 2,682 |
| 2025-07-22 | 438.00 | 450.00 | 430.00 | 438.80 | 438.80 | 935 |
| 2025-07-21 | 419.00 | 440.00 | 413.00 | 438.00 | 438.00 | 1,218 |
| 2025-07-18 | 410.00 | 419.00 | 401.00 | 419.00 | 419.00 | 867 |
| 2025-07-17 | 422.00 | 422.00 | 410.00 | 410.00 | 410.00 | 3,460 |
| 2025-07-16 | 425.20 | 425.20 | 416.00 | 422.00 | 422.00 | 2,108 |
| 2025-07-15 | 443.75 | 443.75 | 425.20 | 425.20 | 425.20 | 2,205 |
| 2025-07-14 | 449.00 | 449.00 | 430.00 | 443.75 | 443.75 | 2,392 |
| 2025-07-11 | 459.90 | 460.00 | 440.00 | 449.00 | 449.00 | 5,795 |
| 2025-07-10 | 450.00 | 459.90 | 450.00 | 459.90 | 459.90 | 2,176 |
| 2025-07-09 | 442.00 | 476.95 | 420.00 | 450.00 | 450.00 | 13,126 |
| 2025-07-08 | 439.00 | 446.00 | 431.00 | 442.00 | 442.00 | 453 |
| 2025-07-07 | 437.90 | 449.00 | 425.00 | 439.00 | 439.00 | 3,074 |
| 2025-07-04 | 464.00 | 464.00 | 418.00 | 437.90 | 437.90 | 16,208 |
| 2025-07-03 | 502.00 | 537.00 | 456.00 | 464.00 | 464.00 | 22,520 |
| 2025-07-02 | 456.40 | 502.00 | 456.40 | 502.00 | 502.00 | 16,876 |
| 2025-07-01 | 414.95 | 456.40 | 414.95 | 456.40 | 456.40 | 15,492 |
| 2025-06-30 | 377.25 | 414.95 | 377.25 | 414.95 | 414.95 | 8,309 |
| 2025-06-26 | 343.00 | 377.25 | 343.00 | 377.25 | 377.25 | 17,643 |
| 2025-06-25 | 334.00 | 350.00 | 326.00 | 343.00 | 343.00 | 10,434 |
| 2025-06-24 | 324.95 | 339.00 | 324.95 | 334.00 | 334.00 | 4,839 |
| 2025-06-23 | 329.35 | 329.35 | 316.10 | 324.95 | 324.95 | 1,462 |
| 2025-06-20 | 321.00 | 333.90 | 315.00 | 329.35 | 329.35 | 2,702 |
| 2025-06-19 | 319.90 | 327.00 | 302.10 | 321.00 | 321.00 | 4,019 |
| 2025-06-18 | 344.00 | 344.00 | 319.90 | 319.90 | 319.90 | 8,051 |
| 2025-06-17 | 339.00 | 347.00 | 335.00 | 344.00 | 344.00 | 4,365 |
| 2025-06-16 | 325.00 | 339.00 | 320.00 | 339.00 | 339.00 | 4,766 |
| 2025-06-13 | 339.10 | 339.10 | 325.00 | 325.00 | 325.00 | 14,927 |
| 2025-06-12 | 349.40 | 349.40 | 332.00 | 339.10 | 339.10 | 5,271 |
| 2025-06-11 | 356.30 | 367.40 | 345.00 | 349.40 | 349.40 | 11,024 |
| 2025-06-10 | 334.80 | 356.40 | 334.80 | 356.30 | 356.30 | 13,367 |
| 2025-06-06 | 324.00 | 345.00 | 324.00 | 334.80 | 334.80 | 7,835 |
| 2025-06-05 | 305.00 | 328.00 | 305.00 | 324.00 | 324.00 | 11,942 |
| 2025-06-04 | 296.00 | 305.00 | 290.40 | 305.00 | 305.00 | 7,161 |
| 2025-06-03 | 302.00 | 305.00 | 285.00 | 296.00 | 296.00 | 5,443 |
| 2025-06-02 | 294.00 | 307.95 | 294.00 | 302.00 | 302.00 | 3,935 |
| 2025-05-30 | 273.95 | 301.30 | 273.95 | 294.00 | 294.00 | 23,324 |
| 2025-05-29 | 272.95 | 273.95 | 269.00 | 273.95 | 273.95 | 2,455 |
| 2025-05-28 | 272.95 | 274.85 | 267.00 | 272.95 | 272.95 | 213 |
| 2025-05-27 | 270.60 | 272.95 | 263.00 | 272.95 | 272.95 | 1,928 |
| 2025-05-26 | 277.00 | 277.00 | 270.15 | 270.60 | 270.60 | 1,429 |
| 2025-05-23 | 271.10 | 278.00 | 270.00 | 277.00 | 277.00 | 2,292 |
| 2025-05-22 | 276.95 | 280.00 | 270.00 | 271.10 | 271.10 | 6,467 |
| 2025-05-21 | 278.95 | 279.00 | 270.00 | 276.95 | 276.95 | 1,464 |
| 2025-05-20 | 279.00 | 280.00 | 270.00 | 278.95 | 278.95 | 3,808 |
| 2025-05-19 | 280.00 | 285.00 | 276.00 | 279.00 | 279.00 | 630 |
| 2025-05-16 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 1,582 |
| 2025-05-15 | 289.00 | 292.00 | 286.00 | 290.00 | 290.00 | 4,023 |
| 2025-05-14 | 274.00 | 289.00 | 273.10 | 289.00 | 289.00 | 4,025 |
| 2025-05-13 | 270.00 | 278.00 | 270.00 | 274.00 | 274.00 | 1,305 |
| 2025-05-12 | 275.00 | 279.00 | 270.00 | 270.00 | 270.00 | 5,081 |
| 2025-05-09 | 276.00 | 278.40 | 275.00 | 275.00 | 275.00 | 3,027 |
| 2025-05-08 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | 1,368 |
| 2025-05-07 | 280.00 | 281.50 | 279.00 | 280.00 | 280.00 | 610 |
| 2025-05-06 | 283.90 | 285.00 | 278.10 | 280.00 | 280.00 | 1,064 |
| 2025-05-05 | 285.00 | 285.00 | 277.50 | 283.90 | 283.90 | 275 |
| 2025-05-02 | 289.80 | 289.80 | 280.00 | 285.00 | 285.00 | 3,601 |
| 2025-04-30 | 294.90 | 294.90 | 285.00 | 289.80 | 289.80 | 1,123 |
| 2025-04-29 | 298.00 | 300.00 | 287.00 | 294.90 | 294.90 | 2,823 |
| 2025-04-28 | 290.00 | 300.00 | 287.00 | 298.00 | 298.00 | 3,232 |
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.