FENIE BROSSETTE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 282.00 | 290.00 | 282.00 | 290.00 | 290.00 | 9,051 |
| 2025-04-24 | 274.00 | 285.95 | 273.00 | 282.00 | 282.00 | 8,352 |
| 2025-04-23 | 274.00 | 274.00 | 270.00 | 274.00 | 274.00 | 1,945 |
| 2025-04-22 | 271.00 | 277.95 | 270.70 | 274.00 | 274.00 | 2,443 |
| 2025-04-21 | 267.40 | 280.00 | 266.00 | 271.00 | 271.00 | 11,087 |
| 2025-04-18 | 260.00 | 270.50 | 257.10 | 267.40 | 267.40 | 2,827 |
| 2025-04-17 | 263.90 | 265.50 | 258.00 | 260.00 | 260.00 | 630 |
| 2025-04-16 | 260.00 | 270.00 | 259.10 | 263.90 | 263.90 | 5,541 |
| 2025-04-15 | 247.90 | 267.90 | 247.90 | 260.00 | 260.00 | 3,301 |
| 2025-04-14 | 232.95 | 247.90 | 232.95 | 247.90 | 247.90 | 3,662 |
| 2025-04-11 | 240.00 | 240.00 | 223.15 | 232.95 | 232.95 | 3,467 |
| 2025-04-10 | 220.00 | 241.95 | 220.00 | 240.00 | 240.00 | 8,396 |
| 2025-04-09 | 235.00 | 235.00 | 214.00 | 220.00 | 220.00 | 3,067 |
| 2025-04-08 | 243.05 | 250.00 | 220.00 | 235.00 | 235.00 | 4,708 |
| 2025-04-07 | 270.00 | 270.00 | 243.05 | 243.05 | 243.05 | 4,512 |
| 2025-04-04 | 269.75 | 270.00 | 255.20 | 270.00 | 270.00 | 3,511 |
| 2025-04-03 | 283.00 | 283.00 | 254.75 | 269.75 | 269.75 | 4,142 |
| 2025-04-02 | 279.00 | 286.00 | 278.50 | 283.00 | 283.00 | 9,180 |
| 2025-03-28 | 273.00 | 279.00 | 265.00 | 279.00 | 279.00 | 16,121 |
| 2025-03-27 | 273.50 | 280.00 | 272.00 | 273.00 | 273.00 | 2,486 |
| 2025-03-26 | 283.60 | 288.50 | 273.20 | 273.50 | 273.50 | 2,772 |
| 2025-03-25 | 292.00 | 295.00 | 283.25 | 283.60 | 283.60 | 4,079 |
| 2025-03-24 | 286.00 | 295.00 | 281.00 | 292.00 | 292.00 | 2,901 |
| 2025-03-21 | 271.90 | 294.00 | 262.00 | 286.00 | 286.00 | 10,931 |
| 2025-03-20 | 290.00 | 290.00 | 262.00 | 271.90 | 271.90 | 12,260 |
| 2025-03-19 | 303.00 | 315.00 | 285.00 | 290.00 | 290.00 | 19,247 |
| 2025-03-18 | 282.00 | 305.00 | 282.00 | 303.00 | 303.00 | 13,959 |
| 2025-03-17 | 256.50 | 282.00 | 256.50 | 282.00 | 282.00 | 31,551 |
| 2025-03-14 | 252.95 | 274.00 | 250.00 | 256.50 | 256.50 | 33,185 |
| 2025-03-13 | 230.00 | 252.95 | 230.00 | 252.95 | 252.95 | 9,935 |
| 2025-03-12 | 214.00 | 234.50 | 214.00 | 230.00 | 230.00 | 19,967 |
| 2025-03-11 | 212.00 | 218.00 | 212.00 | 214.00 | 214.00 | 5,609 |
| 2025-03-10 | 205.85 | 217.00 | 205.85 | 212.00 | 212.00 | 8,902 |
| 2025-03-07 | 206.90 | 206.90 | 200.00 | 205.85 | 205.85 | 3,871 |
| 2025-03-06 | 202.90 | 211.90 | 202.90 | 206.90 | 206.90 | 6,232 |
| 2025-03-05 | 187.85 | 205.00 | 187.85 | 202.90 | 202.90 | 14,429 |
| 2025-03-04 | 189.80 | 190.05 | 180.00 | 187.85 | 187.85 | 4,089 |
| 2025-03-03 | 180.00 | 191.00 | 180.00 | 189.80 | 189.80 | 3,165 |
| 2025-02-28 | 190.00 | 194.00 | 178.00 | 180.00 | 180.00 | 2,678 |
| 2025-02-27 | 178.00 | 195.75 | 178.00 | 190.00 | 190.00 | 29,632 |
| 2025-02-26 | 165.20 | 179.00 | 163.00 | 178.00 | 178.00 | 8,968 |
| 2025-02-25 | 180.90 | 186.00 | 163.00 | 165.20 | 165.20 | 23,045 |
| 2025-02-24 | 164.50 | 180.90 | 164.50 | 180.90 | 180.90 | 21,222 |
| 2025-02-21 | 149.55 | 164.50 | 149.55 | 164.50 | 164.50 | 16,965 |
| 2025-02-20 | 136.00 | 149.55 | 136.00 | 149.55 | 149.55 | 10,437 |
| 2025-02-19 | 124.00 | 136.35 | 124.00 | 136.00 | 136.00 | 11,576 |
| 2025-02-18 | 124.80 | 124.80 | 122.00 | 124.00 | 124.00 | 196 |
| 2025-02-17 | 124.90 | 124.90 | 124.00 | 124.80 | 124.80 | 50 |
| 2025-02-14 | 125.35 | 125.40 | 121.90 | 124.90 | 124.90 | 600 |
| 2025-02-13 | 123.90 | 125.40 | 122.10 | 125.35 | 125.35 | 488 |
| 2025-02-12 | 121.25 | 124.00 | 121.25 | 123.90 | 123.90 | 165 |
| 2025-02-11 | 123.70 | 123.70 | 121.25 | 121.25 | 121.25 | 1,517 |
| 2025-02-10 | 126.00 | 126.00 | 123.25 | 123.70 | 123.70 | 353 |
| 2025-02-07 | 125.80 | 126.00 | 123.50 | 126.00 | 126.00 | 200 |
| 2025-02-06 | 125.00 | 125.90 | 121.80 | 125.80 | 125.80 | 276 |
| 2025-02-05 | 123.10 | 125.00 | 122.50 | 125.00 | 125.00 | 2,956 |
| 2025-02-04 | 126.60 | 126.60 | 123.00 | 123.10 | 123.10 | 2,113 |
| 2025-02-03 | 123.20 | 126.95 | 123.20 | 126.60 | 126.60 | 117 |
| 2025-01-31 | 128.00 | 128.00 | 123.20 | 123.20 | 123.20 | 1,730 |
| 2025-01-30 | 129.70 | 129.70 | 123.65 | 128.00 | 128.00 | 165 |
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.