S.C. Turism Felix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.43	0.43	0.43	0.43	0.43	0.47%	1,300
Sep 30, 2025	0.42	0.42	0.42	0.42	0.42	-1.40%	540
Sep 29, 2025	0.43	0.43	0.42	0.43	0.43	1.42%	534
Sep 26, 2025	0.42	0.42	0.42	0.42	0.42	-1.40%	26,000
Sep 25, 2025	0.43	0.43	0.42	0.43	0.43	2.87%	2,900
Sep 24, 2025	0.42	0.42	0.42	0.42	0.42	-2.79%	150
Sep 23, 2025	0.43	0.43	0.43	0.43	0.43	-0.92%	1,600
Sep 19, 2025	0.43	0.43	0.43	0.43	0.43	4.33%	260
Sep 18, 2025	0.43	0.43	0.42	0.42	0.42	-4.15%	6,453
Sep 16, 2025	0.43	0.43	0.43	0.43	0.43	-	65
Sep 15, 2025	0.42	0.43	0.42	0.43	0.43	4.33%	10,765
Sep 10, 2025	0.42	0.42	0.42	0.42	0.42	-0.48%	1,082
Sep 9, 2025	0.42	0.42	0.42	0.42	0.42	-4.13%	15,244
Sep 8, 2025	0.44	0.44	0.44	0.44	0.44	3.81%	5
Sep 5, 2025	0.42	0.42	0.42	0.42	0.42	-	45
Sep 2, 2025	0.42	0.42	0.42	0.42	0.42	-3.23%	5,000
Sep 1, 2025	0.43	0.43	0.43	0.43	0.43	-	2,300
Aug 29, 2025	0.43	0.43	0.43	0.43	0.43	3.83%	200
Aug 28, 2025	0.42	0.42	0.42	0.42	0.42	-	800
Aug 27, 2025	0.42	0.42	0.42	0.42	0.42	-1.42%	300
Aug 26, 2025	0.42	0.42	0.42	0.42	0.42	-	1,300
Aug 19, 2025	0.41	0.42	0.41	0.42	0.42	-	7,205
Aug 18, 2025	0.42	0.42	0.42	0.42	0.42	3.41%	2,205
Aug 14, 2025	0.41	0.41	0.41	0.41	0.41	-	4,000
Aug 13, 2025	0.41	0.41	0.41	0.41	0.41	-3.76%	6,400
Aug 12, 2025	0.43	0.43	0.43	0.43	0.43	-	800
Aug 11, 2025	0.43	0.43	0.43	0.43	0.43	-	2,000
Aug 8, 2025	0.43	0.43	0.43	0.43	0.43	-	450
Aug 6, 2025	0.43	0.43	0.41	0.43	0.43	-	511
Aug 5, 2025	0.43	0.43	0.43	0.43	0.43	4.41%	300
Jul 31, 2025	0.43	0.43	0.41	0.41	0.41	2.00%	510
Jul 30, 2025	0.41	0.43	0.40	0.40	0.40	-2.44%	12,220
Jul 29, 2025	0.41	0.41	0.41	0.41	0.41	-4.21%	1,070
Jul 28, 2025	0.41	0.43	0.41	0.43	0.43	-0.47%	145
Jul 25, 2025	0.43	0.43	0.43	0.43	0.43	-	170
Jul 24, 2025	0.41	0.43	0.41	0.43	0.43	-	1,220
Jul 21, 2025	0.43	0.43	0.43	0.43	0.43	-0.46%	300
Jul 17, 2025	0.43	0.43	0.43	0.43	0.43	-	254
Jul 16, 2025	0.40	0.43	0.40	0.43	0.43	7.46%	650
Jul 15, 2025	0.43	0.43	0.40	0.40	0.40	-2.43%	2,225
Jul 14, 2025	0.41	0.41	0.41	0.41	0.41	-	2,137
Jul 11, 2025	0.41	0.41	0.41	0.41	0.41	-	13
Jul 10, 2025	0.43	0.43	0.41	0.41	0.41	-4.19%	1,913
Jul 9, 2025	0.43	0.43	0.43	0.43	0.43	1.42%	5,555
Jul 8, 2025	0.43	0.43	0.42	0.42	0.42	-2.30%	1,002
Jul 7, 2025	0.43	0.43	0.43	0.43	0.43	2.36%	80
Jul 3, 2025	0.42	0.42	0.42	0.42	0.42	0.47%	3,200
Jul 2, 2025	0.42	0.42	0.42	0.42	0.42	-3.65%	2,525
Jun 30, 2025	0.44	0.44	0.44	0.44	0.44	0.46%	2,782
Jun 26, 2025	0.44	0.44	0.44	0.44	0.44	-	27