BVMF:FESA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.52	10.52	10.51	10.51	-	-2.41%	300
Jun 25, 2026	10.76	10.77	10.76	10.77	10.77	-0.74%	500
Jun 24, 2026	10.95	10.95	10.85	10.85	10.85	-1.36%	300
Jun 23, 2026	10.99	11.00	10.99	11.00	11.00	-0.81%	800
Jun 22, 2026	11.04	11.09	11.04	11.09	11.09	-	500
Jun 19, 2026	11.09	11.09	11.09	11.09	11.09	7.25%	200
Jun 17, 2026	11.02	11.02	10.23	10.34	10.34	-6.43%	6,900
Jun 11, 2026	11.08	11.08	11.05	11.05	11.05	-0.27%	500
Jun 10, 2026	11.12	11.12	11.07	11.08	11.08	-0.72%	500
Jun 9, 2026	11.50	11.50	11.16	11.16	11.16	-2.53%	400
Jun 8, 2026	11.45	11.45	11.45	11.45	11.45	0.88%	100
Jun 2, 2026	11.35	11.35	11.35	11.35	11.35	-2.16%	100
Jun 1, 2026	11.59	11.60	11.59	11.60	11.60	-0.77%	800
May 29, 2026	11.60	11.74	11.60	11.69	11.69	3.18%	500
May 28, 2026	12.12	12.12	11.33	11.33	11.33	-6.67%	1,700
May 27, 2026	12.14	12.14	12.14	12.14	12.14	-	100
May 25, 2026	12.14	12.14	12.14	12.14	12.14	-	200
May 14, 2026	12.15	12.15	11.81	12.14	12.14	-0.08%	400
May 13, 2026	12.15	12.15	12.15	12.15	12.15	-0.16%	100
May 12, 2026	12.17	12.30	12.17	12.17	12.17	-3.79%	500
Apr 29, 2026	12.65	12.65	12.65	12.65	12.65	-	200
Apr 28, 2026	12.65	12.65	12.65	12.65	12.65	-	100
Apr 24, 2026	12.65	12.65	12.65	12.65	12.65	0.16%	100
Apr 23, 2026	12.53	12.63	12.53	12.63	12.63	-6.44%	400
Apr 22, 2026	12.70	13.50	12.01	13.50	13.50	4.65%	1,100
Apr 20, 2026	12.22	13.50	12.22	12.90	12.90	5.13%	2,400
Apr 17, 2026	12.27	12.27	12.27	12.27	12.27	3.11%	100
Apr 15, 2026	11.90	11.90	11.90	11.90	11.90	-3.17%	100
Apr 14, 2026	12.29	12.29	12.29	12.29	12.29	-	200
Apr 13, 2026	12.29	12.29	12.29	12.29	12.29	-0.81%	200
Apr 9, 2026	12.28	12.39	11.56	12.39	12.39	3.25%	1,100
Apr 8, 2026	12.00	12.00	12.00	12.00	12.00	-2.44%	100
Apr 7, 2026	11.86	12.30	11.86	12.30	12.30	-1.36%	200
Apr 2, 2026	12.48	12.48	12.47	12.47	12.47	1.46%	200
Apr 1, 2026	12.29	12.29	12.29	12.29	12.29	-1.60%	100
Mar 31, 2026	11.65	12.60	11.65	12.49	12.49	7.30%	300
Mar 30, 2026	12.50	12.50	11.53	11.64	11.64	-0.09%	600
Mar 24, 2026	11.65	11.65	11.65	11.65	11.65	-	100
Mar 19, 2026	11.65	11.65	11.65	11.65	11.65	-	800
Mar 18, 2026	11.80	11.80	11.65	11.65	11.65	0.60%	300
Mar 17, 2026	12.59	12.59	11.58	11.58	11.58	-0.43%	2,000
Mar 16, 2026	11.63	11.63	11.63	11.63	11.63	-0.60%	100
Mar 13, 2026	11.68	11.71	11.68	11.70	11.70	-0.59%	500
Mar 11, 2026	11.77	11.77	11.77	11.77	11.77	-	300
Mar 5, 2026	11.64	12.20	11.63	11.77	11.77	-6.44%	400
Mar 4, 2026	12.58	12.58	12.58	12.58	12.58	3.54%	100
Mar 3, 2026	12.15	12.15	12.15	12.15	12.15	-	300
Mar 2, 2026	11.57	12.15	11.57	12.15	12.15	-0.25%	200
Feb 27, 2026	12.18	12.18	12.18	12.18	12.18	-2.56%	300
Feb 24, 2026	12.49	12.50	12.49	12.50	12.50	3.22%	200