Flekkefjord Sparebank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	10.87	10.88	10.79	10.80	10.80	-0.07%	-
Mar 17, 2026	10.72	11.15	10.69	10.81	10.81	1.08%	-
Mar 16, 2026	10.74	10.74	10.69	10.70	10.70	0.17%	-
Mar 13, 2026	10.74	10.74	10.68	10.68	10.68	-1.31%	-
Mar 12, 2026	10.84	10.84	10.81	10.82	10.82	0.22%	-
Mar 11, 2026	10.82	10.83	10.79	10.80	10.80	0.28%	-
Mar 10, 2026	10.80	10.80	10.77	10.77	10.77	9.87%	-
Mar 9, 2026	9.83	9.83	9.80	9.80	9.80	-8.21%	-
Mar 6, 2026	10.73	10.73	10.68	10.68	10.68	-0.17%	-
Mar 5, 2026	10.65	10.70	10.63	10.69	10.69	-0.07%	-
Mar 4, 2026	10.64	10.71	10.61	10.70	10.70	9.58%	-
Mar 3, 2026	9.85	9.85	9.76	9.77	9.77	-1.19%	-
Mar 2, 2026	9.79	9.89	9.73	9.88	9.88	0.28%	-
Feb 27, 2026	9.84	9.86	9.81	9.86	9.86	0.11%	-
Feb 26, 2026	9.81	9.85	9.78	9.85	9.85	0.14%	-
Feb 25, 2026	9.85	9.85	9.81	9.83	9.83	-0.16%	-
Feb 24, 2026	9.84	9.86	9.80	9.85	9.85	0.17%	-
Feb 23, 2026	9.87	9.87	9.81	9.83	9.83	-0.51%	-
Feb 20, 2026	9.87	9.89	9.82	9.88	9.88	0.36%	-
Feb 19, 2026	9.89	9.89	9.85	9.85	9.85	-0.37%	-
Feb 18, 2026	9.80	9.89	9.78	9.88	9.88	0.93%	-
Feb 17, 2026	9.84	9.84	9.79	9.79	9.79	-0.62%	-
Feb 16, 2026	9.75	9.86	9.72	9.85	9.85	1.11%	-
Feb 13, 2026	9.73	9.74	9.70	9.74	9.74	0.10%	-
Feb 12, 2026	9.80	9.80	9.73	9.73	9.73	-0.38%	-
Feb 11, 2026	9.72	9.78	9.66	9.77	9.77	0.82%	-
Feb 10, 2026	9.64	9.71	9.61	9.69	9.69	0.54%	-
Feb 9, 2026	9.98	9.98	9.64	9.64	9.64	-3.25%	-
Feb 6, 2026	9.90	9.97	9.87	9.96	9.96	0.81%	-
Feb 5, 2026	9.95	9.95	9.88	9.88	9.88	-0.60%	-
Feb 4, 2026	10.02	10.03	9.94	9.94	9.94	-0.64%	-
Feb 3, 2026	9.97	10.01	9.94	10.01	10.01	0.54%	-
Feb 2, 2026	9.94	9.96	9.92	9.95	9.95	-0.26%	-
Jan 30, 2026	9.95	9.99	9.90	9.98	9.98	0.24%	-
Jan 29, 2026	10.42	10.42	9.96	9.96	9.96	-4.45%	-
Jan 28, 2026	10.43	10.43	10.39	10.42	10.42	0.10%	-
Jan 27, 2026	10.35	10.42	10.31	10.41	10.41	0.77%	-
Jan 26, 2026	10.37	10.37	10.33	10.33	10.33	8.29%	-
Jan 23, 2026	9.58	9.58	9.53	9.54	9.54	-0.25%	-
Jan 22, 2026	9.51	9.57	9.48	9.56	9.56	0.60%	-
Jan 21, 2026	9.50	9.51	9.46	9.51	9.51	0.33%	-
Jan 20, 2026	9.43	9.48	9.40	9.48	9.48	-8.17%	-
Jan 19, 2026	10.43	10.43	10.32	10.32	10.32	-1.04%	-
Jan 16, 2026	10.40	10.43	10.37	10.43	10.43	0.37%	-
Jan 15, 2026	10.37	10.40	10.37	10.39	10.39	10.52%	-
Jan 14, 2026	9.44	9.44	9.40	9.40	9.40	-8.32%	-
Jan 13, 2026	10.29	10.29	10.25	10.25	10.25	-0.31%	-
Jan 12, 2026	10.28	10.29	10.25	10.28	10.28	-	-
Jan 9, 2026	10.27	10.62	10.23	10.28	10.28	0.18%	28
Jan 8, 2026	10.29	10.30	10.27	10.27	10.27	-0.31%	-