EGX:FERC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	73.25	74.90	73.10	74.65	74.65	1.91%	21,856
Feb 22, 2026	75.96	75.89	73.00	73.25	73.25	-3.57%	82,090
Feb 19, 2026	77.30	78.30	75.81	75.96	75.96	-1.73%	54,357
Feb 18, 2026	77.66	78.78	77.08	77.30	77.30	-0.46%	72,771
Feb 17, 2026	77.80	79.19	76.16	77.66	77.66	-0.18%	83,687
Feb 16, 2026	77.97	78.85	77.80	77.80	77.80	-0.22%	51,391
Feb 15, 2026	78.00	79.19	77.86	77.97	77.97	-0.04%	133,460
Feb 12, 2026	78.52	79.35	77.96	78.00	78.00	-0.66%	93,580
Feb 11, 2026	77.35	81.47	77.30	78.52	78.52	1.51%	293,637
Feb 10, 2026	77.91	78.49	77.31	77.35	77.35	-0.72%	93,875
Feb 9, 2026	77.90	78.50	77.90	77.91	77.91	0.01%	26,333
Feb 8, 2026	78.20	79.54	77.80	77.90	77.90	-0.38%	251,039
Feb 5, 2026	79.08	79.85	78.20	78.20	78.20	-1.11%	30,056
Feb 4, 2026	79.50	79.85	78.70	79.08	79.08	-0.53%	31,423
Feb 3, 2026	78.87	79.97	78.52	79.50	79.50	0.80%	23,384
Feb 2, 2026	78.17	79.50	77.70	78.87	78.87	0.90%	46,308
Feb 1, 2026	77.99	79.20	77.60	78.17	78.17	0.23%	9,806
Jan 28, 2026	79.11	80.30	77.35	77.99	77.99	-1.42%	45,927
Jan 27, 2026	79.42	80.01	78.06	79.11	79.11	-0.39%	42,995
Jan 26, 2026	79.08	80.40	79.12	79.42	79.42	0.43%	39,080
Jan 25, 2026	78.46	82.00	78.51	79.08	79.08	0.79%	180,284
Jan 22, 2026	78.03	79.80	78.40	78.46	78.46	0.55%	41,900
Jan 21, 2026	77.93	80.00	77.60	78.03	78.03	0.13%	99,974
Jan 20, 2026	78.27	80.70	77.83	77.93	77.93	-0.43%	78,104
Jan 19, 2026	78.17	78.93	78.20	78.27	78.27	0.13%	21,578
Jan 18, 2026	77.23	78.99	77.25	78.17	78.17	1.22%	14,776
Jan 15, 2026	78.98	79.60	77.00	77.23	77.23	-2.22%	16,252
Jan 14, 2026	78.15	79.49	77.55	78.98	78.98	1.06%	57,288
Jan 13, 2026	80.00	80.50	78.03	78.15	78.15	-2.31%	45,415
Jan 12, 2026	80.94	81.80	79.92	80.00	80.00	-1.16%	59,647
Jan 11, 2026	81.23	82.00	80.72	80.94	80.94	-0.36%	39,916
Jan 8, 2026	80.71	82.60	81.00	81.23	81.23	0.64%	23,905
Jan 6, 2026	80.46	81.77	80.51	80.71	80.71	0.31%	37,312
Jan 5, 2026	81.60	82.46	80.22	80.46	80.46	-1.40%	46,383
Jan 4, 2026	82.52	83.80	81.30	81.60	81.60	-1.11%	43,626
Dec 31, 2025	83.00	83.42	82.25	82.52	82.52	-0.58%	51,683
Dec 30, 2025	82.42	83.49	82.25	83.00	83.00	0.70%	33,377
Dec 29, 2025	84.01	84.65	82.35	82.42	82.42	-1.89%	69,430
Dec 28, 2025	82.71	84.89	82.92	84.01	84.01	1.57%	120,147
Dec 25, 2025	81.20	84.90	82.00	82.71	82.71	1.86%	237,943
Dec 24, 2025	81.30	82.00	81.11	81.20	81.20	-0.12%	28,257
Dec 23, 2025	81.98	83.00	81.11	81.30	81.30	-0.83%	47,114
Dec 22, 2025	81.05	84.00	81.08	81.98	81.98	1.15%	89,447
Dec 21, 2025	80.41	82.00	80.51	81.05	81.05	0.80%	54,505
Dec 18, 2025	80.15	82.00	80.16	80.41	80.41	0.32%	85,031
Dec 17, 2025	80.11	81.30	80.05	80.15	80.15	0.05%	32,717
Dec 16, 2025	81.66	82.49	80.10	80.11	80.11	-1.90%	50,129
Dec 15, 2025	82.18	83.39	81.55	81.66	81.66	-0.63%	38,010
Dec 14, 2025	81.90	83.70	81.81	82.18	82.18	0.34%	103,528
Dec 11, 2025	81.05	83.00	80.91	81.90	81.90	1.05%	114,028