S.C. Turism Felix Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2025	0.44	0.44	0.44	0.44	0.44	-	69
Jun 24, 2025	0.44	0.44	0.44	0.44	0.44	-	72
Jun 19, 2025	0.44	0.44	0.42	0.44	0.44	-	2,392
Jun 16, 2025	0.44	0.44	0.44	0.44	0.44	3.81%	36
Jun 13, 2025	0.42	0.42	0.42	0.42	0.42	-	500
Jun 12, 2025	0.42	0.42	0.42	0.42	0.42	-4.11%	6,400
Jun 11, 2025	0.43	0.44	0.41	0.44	0.44	0.46%	4,775
Jun 5, 2025	0.44	0.44	0.44	0.44	0.44	-0.46%	870
Jun 4, 2025	0.41	0.44	0.41	0.44	0.44	-0.45%	3,450
Jun 3, 2025	0.42	0.44	0.42	0.44	0.44	6.28%	2,815
Jun 2, 2025	0.43	0.44	0.41	0.41	0.41	-3.72%	7,566
May 30, 2025	0.43	0.43	0.43	0.43	0.43	-0.92%	2,513
May 28, 2025	0.43	0.43	0.43	0.43	0.43	5.34%	89
May 26, 2025	0.43	0.43	0.41	0.41	0.41	-5.07%	600
May 23, 2025	0.43	0.43	0.43	0.43	0.43	-	2,630
May 22, 2025	0.43	0.43	0.43	0.43	0.43	-0.46%	111
May 21, 2025	0.44	0.44	0.44	0.44	0.44	3.81%	62
May 19, 2025	0.41	0.42	0.41	0.42	0.42	2.44%	3,590
May 16, 2025	0.41	0.41	0.41	0.41	0.41	0.49%	340
May 15, 2025	0.40	0.41	0.40	0.41	0.41	1.49%	25,944
May 13, 2025	0.40	0.40	0.40	0.40	0.40	0.50%	1,400
May 9, 2025	0.40	0.40	0.40	0.40	0.40	-0.99%	60
May 7, 2025	0.40	0.40	0.40	0.40	0.40	-0.49%	1,536
May 5, 2025	0.41	0.41	0.41	0.41	0.41	-	4
Apr 28, 2025	0.41	0.41	0.41	0.41	0.41	-	75
Apr 23, 2025	0.41	0.41	0.41	0.41	0.41	3.57%	450
Apr 22, 2025	0.39	0.39	0.39	0.39	0.39	-1.51%	2,000
Apr 16, 2025	0.40	0.40	0.40	0.40	0.40	1.53%	1,000
Apr 15, 2025	0.39	0.39	0.39	0.39	0.39	-3.92%	1,990
Apr 11, 2025	0.41	0.41	0.41	0.41	0.41	-	10,200