FENIE BROSSETTE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 114.00 | 114.00 | 111.70 | 114.00 | 114.00 | 129 |
| 2024-10-30 | 117.90 | 117.95 | 112.35 | 114.00 | 114.00 | 1,239 |
| 2024-10-29 | 113.95 | 118.00 | 113.95 | 117.90 | 117.90 | 4,506 |
| 2024-10-28 | 106.00 | 115.95 | 102.25 | 113.95 | 113.95 | 3,461 |
| 2024-10-25 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 828 |
| 2024-10-24 | 106.80 | 106.80 | 103.00 | 103.00 | 103.00 | 126 |
| 2024-10-23 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 0 |
| 2024-10-22 | 102.10 | 106.80 | 102.10 | 106.80 | 106.80 | 7 |
| 2024-10-21 | 107.90 | 107.90 | 102.00 | 102.10 | 102.10 | 1,099 |
| 2024-10-18 | 106.00 | 107.90 | 102.75 | 107.90 | 107.90 | 144 |
| 2024-10-17 | 104.30 | 106.00 | 101.00 | 106.00 | 106.00 | 1,014 |
| 2024-10-16 | 103.00 | 104.30 | 100.00 | 104.30 | 104.30 | 1,206 |
| 2024-10-15 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 10 |
| 2024-10-14 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | 350 |
| 2024-10-11 | 104.80 | 107.85 | 103.50 | 105.00 | 105.00 | 470 |
| 2024-10-10 | 107.90 | 107.90 | 104.80 | 104.80 | 104.80 | 1,202 |
| 2024-10-09 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | 0 |
| 2024-10-08 | 106.50 | 108.00 | 103.00 | 107.90 | 107.90 | 555 |
| 2024-10-07 | 105.10 | 107.50 | 105.10 | 106.50 | 106.50 | 137 |
| 2024-10-04 | 109.25 | 110.00 | 105.10 | 105.10 | 105.10 | 578 |
| 2024-10-03 | 109.95 | 109.95 | 105.00 | 109.25 | 109.25 | 1,219 |
| 2024-10-02 | 110.00 | 110.00 | 105.05 | 109.95 | 109.95 | 63 |
| 2024-10-01 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 122 |
| 2024-09-30 | 110.00 | 110.00 | 106.00 | 107.00 | 107.00 | 3,473 |
| 2024-09-27 | 112.00 | 112.00 | 108.70 | 110.00 | 110.00 | 1,938 |
| 2024-09-26 | 114.50 | 114.50 | 110.00 | 112.00 | 112.00 | 1,198 |
| 2024-09-25 | 114.90 | 115.95 | 111.20 | 114.50 | 114.50 | 107 |
| 2024-09-24 | 113.70 | 115.00 | 111.00 | 114.90 | 114.90 | 2,683 |
| 2024-09-23 | 114.00 | 114.00 | 110.55 | 113.70 | 113.70 | 1,999 |
| 2024-09-20 | 113.45 | 114.00 | 113.45 | 114.00 | 114.00 | 8 |
| 2024-09-19 | 113.75 | 113.75 | 109.50 | 113.45 | 113.45 | 1,348 |
| 2024-09-18 | 113.00 | 113.75 | 110.05 | 113.75 | 113.75 | 156 |
| 2024-09-13 | 113.80 | 113.80 | 111.00 | 113.00 | 113.00 | 589 |
| 2024-09-12 | 113.80 | 113.80 | 111.00 | 113.80 | 113.80 | 513 |
| 2024-09-11 | 113.90 | 114.00 | 111.50 | 113.80 | 113.80 | 377 |
| 2024-09-10 | 112.50 | 113.90 | 110.00 | 113.90 | 113.90 | 603 |
| 2024-09-09 | 113.00 | 113.95 | 110.00 | 112.50 | 112.50 | 4,122 |
| 2024-09-06 | 115.00 | 115.40 | 112.10 | 113.00 | 113.00 | 326 |
| 2024-09-05 | 117.00 | 117.00 | 110.00 | 115.00 | 115.00 | 2,510 |
| 2024-09-04 | 116.05 | 118.00 | 115.20 | 117.00 | 117.00 | 1,449 |
| 2024-09-03 | 123.80 | 124.00 | 116.00 | 116.05 | 116.05 | 3,369 |
| 2024-09-02 | 116.10 | 124.50 | 112.00 | 123.80 | 123.80 | 8,897 |
| 2024-08-30 | 114.00 | 123.00 | 113.00 | 116.10 | 116.10 | 7,795 |
| 2024-08-29 | 114.00 | 117.50 | 114.00 | 114.00 | 114.00 | 324 |
| 2024-08-28 | 112.05 | 116.15 | 110.50 | 114.00 | 114.00 | 2,768 |
| 2024-08-27 | 113.00 | 116.90 | 112.05 | 112.05 | 112.05 | 515 |
| 2024-08-26 | 113.80 | 117.50 | 111.00 | 113.00 | 113.00 | 1,510 |
| 2024-08-23 | 124.95 | 124.95 | 113.60 | 113.80 | 113.80 | 9,460 |
| 2024-08-22 | 119.60 | 126.00 | 119.60 | 124.95 | 124.95 | 16,656 |
| 2024-08-19 | 111.90 | 119.60 | 108.00 | 119.60 | 119.60 | 6,819 |
| 2024-08-16 | 107.75 | 114.00 | 107.30 | 111.90 | 111.90 | 3,289 |
| 2024-08-15 | 98.000 | 107.75 | 97.990 | 107.75 | 107.75 | 3,708 |
| 2024-08-13 | 98.990 | 98.990 | 98.000 | 98.000 | 98.000 | 1 |
| 2024-08-12 | 98.800 | 99.000 | 98.450 | 98.990 | 98.990 | 509 |
| 2024-08-09 | 98.000 | 98.800 | 96.250 | 98.800 | 98.800 | 25 |
| 2024-08-08 | 98.500 | 98.500 | 98.000 | 98.000 | 98.000 | 164 |
| 2024-08-07 | 98.500 | 98.500 | 98.500 | 98.500 | 98.500 | 0 |
| 2024-08-06 | 98.770 | 98.770 | 96.120 | 98.500 | 98.500 | 355 |
| 2024-08-05 | 98.770 | 98.770 | 98.770 | 98.770 | 98.770 | 0 |
| 2024-08-02 | 96.100 | 98.890 | 96.100 | 98.770 | 98.770 | 74 |
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.