FENIE BROSSETTE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 125.00 | 129.80 | 123.10 | 129.70 | 129.70 | 765 |
| 2025-01-28 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 22 |
| 2025-01-27 | 125.00 | 129.00 | 125.00 | 128.00 | 128.00 | 698 |
| 2025-01-24 | 123.00 | 125.00 | 122.70 | 125.00 | 125.00 | 266 |
| 2025-01-23 | 124.50 | 129.90 | 123.00 | 123.00 | 123.00 | 699 |
| 2025-01-22 | 128.00 | 129.90 | 118.50 | 124.50 | 124.50 | 5,964 |
| 2025-01-21 | 131.00 | 131.00 | 128.00 | 128.00 | 128.00 | 363 |
| 2025-01-20 | 135.00 | 135.00 | 130.00 | 132.00 | 132.00 | 2,027 |
| 2025-01-17 | 132.00 | 136.95 | 132.00 | 135.00 | 135.00 | 1,400 |
| 2025-01-16 | 132.55 | 139.70 | 132.00 | 132.00 | 132.00 | 3,357 |
| 2025-01-15 | 138.00 | 145.00 | 132.25 | 132.55 | 132.55 | 6,930 |
| 2025-01-13 | 132.00 | 139.00 | 132.00 | 138.00 | 138.00 | 8,945 |
| 2025-01-10 | 121.00 | 133.00 | 121.00 | 132.00 | 132.00 | 13,832 |
| 2025-01-09 | 114.00 | 123.80 | 114.00 | 121.00 | 121.00 | 17,957 |
| 2025-01-08 | 114.00 | 115.90 | 111.00 | 114.00 | 114.00 | 1,971 |
| 2025-01-07 | 106.10 | 116.00 | 106.10 | 114.00 | 114.00 | 2,705 |
| 2025-01-06 | 105.10 | 108.40 | 101.50 | 106.10 | 106.10 | 4,871 |
| 2025-01-03 | 108.70 | 108.70 | 103.65 | 105.10 | 105.10 | 2,114 |
| 2025-01-02 | 106.45 | 108.95 | 105.00 | 108.70 | 108.70 | 95 |
| 2024-12-31 | 103.70 | 106.65 | 103.00 | 106.45 | 106.45 | 1,286 |
| 2024-12-30 | 104.00 | 107.00 | 103.70 | 103.70 | 103.70 | 162 |
| 2024-12-27 | 107.40 | 107.40 | 104.00 | 104.00 | 104.00 | 969 |
| 2024-12-26 | 109.50 | 109.50 | 103.00 | 107.40 | 107.40 | 1,647 |
| 2024-12-25 | 106.00 | 109.50 | 106.00 | 109.50 | 109.50 | 4 |
| 2024-12-24 | 109.95 | 109.95 | 106.00 | 106.00 | 106.00 | 336 |
| 2024-12-23 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | 0 |
| 2024-12-20 | 107.30 | 109.95 | 107.30 | 109.95 | 109.95 | 3 |
| 2024-12-19 | 110.70 | 110.70 | 106.70 | 107.30 | 107.30 | 150 |
| 2024-12-18 | 110.00 | 110.70 | 110.00 | 110.70 | 110.70 | 10 |
| 2024-12-17 | 110.00 | 110.00 | 106.05 | 110.00 | 110.00 | 12 |
| 2024-12-16 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 0 |
| 2024-12-13 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | 400 |
| 2024-12-12 | 109.65 | 111.00 | 109.65 | 111.00 | 111.00 | 506 |
| 2024-12-11 | 109.80 | 110.00 | 103.00 | 109.65 | 109.65 | 2,045 |
| 2024-12-10 | 109.90 | 109.90 | 107.00 | 109.80 | 109.80 | 860 |
| 2024-12-09 | 110.45 | 110.45 | 104.20 | 109.90 | 109.90 | 2,004 |
| 2024-12-06 | 105.20 | 110.95 | 105.20 | 110.45 | 110.45 | 94 |
| 2024-12-05 | 109.75 | 111.50 | 105.20 | 105.20 | 105.20 | 201 |
| 2024-12-04 | 110.30 | 110.30 | 105.00 | 109.75 | 109.75 | 2,574 |
| 2024-12-03 | 110.40 | 110.40 | 110.30 | 110.30 | 110.30 | 82 |
| 2024-12-02 | 111.90 | 111.90 | 110.40 | 110.40 | 110.40 | 210 |
| 2024-11-29 | 114.00 | 115.95 | 110.25 | 111.90 | 111.90 | 1,443 |
| 2024-11-28 | 114.10 | 115.90 | 113.00 | 114.00 | 114.00 | 885 |
| 2024-11-27 | 116.00 | 116.00 | 113.00 | 114.10 | 114.10 | 281 |
| 2024-11-26 | 112.25 | 116.00 | 112.25 | 116.00 | 116.00 | 90 |
| 2024-11-25 | 112.30 | 112.30 | 110.90 | 112.25 | 112.25 | 220 |
| 2024-11-22 | 107.60 | 112.45 | 107.60 | 112.30 | 112.30 | 699 |
| 2024-11-21 | 114.00 | 114.00 | 107.60 | 107.60 | 107.60 | 1,810 |
| 2024-11-20 | 114.00 | 115.00 | 113.50 | 114.00 | 114.00 | 1,138 |
| 2024-11-19 | 115.00 | 115.00 | 111.25 | 114.00 | 114.00 | 170 |
| 2024-11-15 | 110.00 | 115.00 | 110.00 | 115.00 | 115.00 | 794 |
| 2024-11-14 | 110.00 | 114.45 | 109.15 | 110.00 | 110.00 | 863 |
| 2024-11-13 | 112.05 | 115.00 | 107.10 | 110.00 | 110.00 | 1,433 |
| 2024-11-12 | 114.75 | 115.90 | 112.05 | 112.05 | 112.05 | 580 |
| 2024-11-11 | 114.80 | 114.80 | 110.55 | 114.75 | 114.75 | 270 |
| 2024-11-08 | 112.00 | 115.00 | 109.00 | 114.80 | 114.80 | 757 |
| 2024-11-07 | 109.00 | 112.90 | 109.00 | 112.00 | 112.00 | 82 |
| 2024-11-05 | 110.05 | 114.90 | 109.00 | 109.00 | 109.00 | 121 |
| 2024-11-04 | 112.00 | 112.00 | 109.00 | 110.05 | 110.05 | 1,030 |
| 2024-11-01 | 114.00 | 115.90 | 112.00 | 112.00 | 112.00 | 341 |
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.