EGX:FERC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	76.61	78.55	76.62	77.50	77.50	1.16%	106,029
Jun 3, 2026	77.16	77.40	76.50	76.61	76.61	-0.71%	58,471
Jun 2, 2026	77.32	77.70	77.11	77.16	77.16	-0.21%	55,745
Jun 1, 2026	77.65	78.10	77.24	77.32	77.32	-0.42%	40,949
May 25, 2026	78.11	79.20	77.02	77.65	77.65	-0.59%	41,220
May 24, 2026	77.29	78.25	77.50	78.11	78.11	1.06%	20,455
May 21, 2026	77.68	77.99	77.00	77.29	77.29	-0.50%	28,814
May 20, 2026	78.80	79.00	77.67	77.68	77.68	-1.42%	64,947
May 19, 2026	79.21	79.84	78.58	78.80	78.80	-0.52%	58,592
May 18, 2026	80.23	80.90	79.00	79.21	79.21	-1.27%	71,647
May 17, 2026	80.60	81.00	80.15	80.23	80.23	-0.46%	102,554
May 14, 2026	80.65	81.91	80.50	80.60	80.60	-0.06%	117,112
May 13, 2026	81.97	82.49	80.50	80.65	80.65	-1.61%	161,731
May 12, 2026	80.77	83.00	81.35	81.97	81.97	1.49%	243,841
May 11, 2026	80.39	81.00	80.40	80.77	80.77	0.47%	82,464
May 10, 2026	80.42	81.35	80.36	80.39	80.39	-0.04%	47,879
May 6, 2026	80.24	81.75	80.30	80.42	80.42	0.22%	173,151
May 5, 2026	80.53	81.43	80.20	80.24	80.24	-0.36%	65,429
May 4, 2026	80.59	82.02	80.16	80.53	80.53	-0.07%	135,653
May 3, 2026	81.03	81.69	80.00	80.59	80.59	-0.54%	129,992
Apr 30, 2026	81.04	81.79	80.90	81.03	81.03	-0.01%	91,593
Apr 29, 2026	81.90	82.35	81.00	81.04	81.04	-1.05%	88,719
Apr 28, 2026	82.98	83.44	81.75	81.90	81.90	-1.30%	119,674
Apr 27, 2026	81.98	84.50	82.21	82.98	82.98	1.22%	673,573
Apr 26, 2026	81.35	82.28	81.16	81.98	81.98	0.77%	252,445
Apr 23, 2026	80.80	82.20	80.71	81.35	81.35	0.68%	148,334
Apr 22, 2026	81.00	81.90	80.70	80.80	80.80	-0.25%	173,348
Apr 21, 2026	81.00	82.95	80.85	81.00	81.00	-	164,205
Apr 20, 2026	81.66	81.99	80.69	81.00	81.00	-0.81%	67,571
Apr 19, 2026	82.49	83.00	81.01	81.66	81.66	-1.01%	117,213
Apr 16, 2026	83.66	84.00	82.12	82.49	82.49	-1.40%	111,439
Apr 15, 2026	84.14	85.00	83.01	83.66	83.66	-0.57%	195,984
Apr 14, 2026	85.20	87.00	84.01	84.14	84.14	-1.24%	221,040
Apr 9, 2026	80.67	88.77	82.49	85.20	85.20	5.62%	1,020,484
Apr 8, 2026	79.05	82.90	79.22	80.67	80.67	2.05%	518,050
Apr 7, 2026	78.92	80.90	78.60	79.05	79.05	0.16%	261,941
Apr 6, 2026	77.38	81.69	77.39	78.92	78.92	1.99%	486,016
Apr 5, 2026	76.75	77.93	76.61	77.38	77.38	0.82%	124,421
Apr 2, 2026	77.22	77.80	76.65	76.75	76.75	-0.61%	64,952
Apr 1, 2026	77.56	78.74	76.50	77.22	77.22	-0.44%	91,295
Mar 31, 2026	76.98	78.33	76.78	77.56	77.56	0.75%	80,098
Mar 30, 2026	77.60	79.05	76.33	76.98	76.98	-0.80%	90,427
Mar 29, 2026	80.14	81.97	77.50	77.60	77.60	-3.17%	87,906
Mar 26, 2026	81.59	82.85	80.01	80.14	80.14	-1.78%	175,302
Mar 25, 2026	80.00	84.99	81.20	81.59	81.59	1.99%	724,061
Mar 24, 2026	77.64	81.00	77.78	80.00	80.00	3.04%	258,272
Mar 18, 2026	76.51	77.77	76.20	77.64	77.64	1.48%	54,336
Mar 17, 2026	77.28	79.80	76.50	76.51	76.51	-1.00%	91,351
Mar 16, 2026	80.53	80.86	77.00	77.28	77.28	-4.04%	105,687
Mar 15, 2026	78.70	83.70	80.00	80.53	80.53	2.33%	357,760