Fabrica de Scule Rasnov S.A. (BVB:FACY)
Romania · Delayed Price · Currency is RON 13.00
+0.70 (5.69%)
At close: Jun 23, 2026
Fabrica de Scule Rasnov Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 12.30 | 13.00 | 12.30 | 13.00 | 13.00 | 7.26% | 216 |
| Jun 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.12 | 2.50% | 8 |
| Jun 11, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 11.82 | -13.67% | 180 |
| Jun 5, 2026 | 10.50 | 13.90 | 10.50 | 13.90 | 13.70 | - | 14 |
| Jun 2, 2026 | 10.50 | 13.90 | 10.50 | 13.90 | 13.70 | -4.14% | 38 |
| May 29, 2026 | 11.00 | 14.70 | 11.00 | 14.50 | 14.29 | -1.36% | 101 |
| May 22, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.48 | -0.68% | 1 |
| May 11, 2026 | 11.00 | 14.80 | 11.00 | 14.80 | 14.58 | - | 2 |
| May 4, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.58 | -0.67% | 6 |
| Apr 29, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.68 | - | 5 |
| Apr 27, 2026 | 10.80 | 14.90 | 10.80 | 14.90 | 14.68 | 7.19% | 41 |
| Apr 17, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.70 | -5.44% | 100 |
| Apr 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.48 | - | 3 |
| Apr 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.48 | 0.68% | 4 |
| Apr 14, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.39 | -5.19% | 71 |
| Apr 8, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.17 | 14.07% | 17 |
| Apr 6, 2026 | 11.50 | 13.50 | 11.50 | 13.50 | 13.30 | -10.00% | 312 |
| Apr 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.78 | -5.66% | 100 |
| Apr 1, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.67 | -1.85% | 20 |
| Mar 31, 2026 | 12.60 | 16.20 | 12.60 | 16.20 | 15.96 | 29.60% | 225 |
| Mar 30, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.32 | -3.10% | 366 |
| Mar 23, 2026 | 11.40 | 12.90 | 11.40 | 12.90 | 12.71 | 17.27% | 276 |
| Mar 13, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 10.84 | 2.80% | 380 |
| Mar 9, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.54 | 7.00% | 90 |
| Mar 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | -5.66% | 377 |
| Feb 5, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | - | 227 |
| Feb 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | 6.00% | 75 |
| Jan 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | -5.66% | 300 |
| Jan 22, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | 1.92% | 97 |
| Jan 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | 4.00% | 486 |
| Jan 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | -4.76% | 395 |
| Jan 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | 2.94% | 404 |
| Jan 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.05 | -3.77% | 368 |
| Jan 8, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | -4.50% | 294 |
| Jan 5, 2026 | 10.00 | 11.10 | 10.00 | 11.10 | 10.94 | -4.31% | 380 |