EGX:FERC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	75.56	77.70	76.00	76.82	76.82	1.67%	134,865
Jul 13, 2026	75.42	76.20	75.36	75.56	75.56	0.19%	32,215
Jul 12, 2026	75.93	76.49	74.90	75.42	75.42	-0.67%	38,558
Jul 9, 2026	76.32	77.79	75.60	75.93	75.93	-0.51%	89,349
Jul 8, 2026	74.36	76.75	74.29	76.32	76.32	2.64%	129,858
Jul 7, 2026	74.67	75.05	74.26	74.36	74.36	-0.42%	20,067
Jul 6, 2026	74.01	75.10	74.05	74.67	74.67	0.89%	41,879
Jul 5, 2026	73.55	74.40	73.70	74.01	74.01	0.63%	14,585
Jul 1, 2026	73.60	74.35	73.45	73.55	73.55	-0.07%	35,316
Jun 30, 2026	72.96	73.85	72.91	73.60	73.60	0.88%	57,550
Jun 29, 2026	74.03	74.13	72.75	72.96	72.96	-1.45%	61,856
Jun 28, 2026	75.24	75.50	74.00	74.03	74.03	-1.61%	40,434
Jun 25, 2026	75.53	76.35	75.10	75.24	75.24	-0.38%	40,360
Jun 24, 2026	76.08	77.70	75.07	75.53	75.53	-0.72%	59,672
Jun 23, 2026	80.00	80.83	76.00	76.08	76.08	-4.90%	161,313
Jun 22, 2026	75.64	81.90	75.70	80.00	80.00	5.76%	332,815
Jun 21, 2026	75.03	76.79	75.03	75.64	75.64	0.81%	39,825
Jun 17, 2026	75.38	75.87	75.00	75.03	75.03	-0.46%	48,985
Jun 16, 2026	76.00	76.59	75.34	75.38	75.38	-0.82%	57,890
Jun 15, 2026	75.92	76.99	75.54	76.00	76.00	0.11%	17,257
Jun 14, 2026	76.03	77.50	75.50	75.92	75.92	-0.14%	30,839
Jun 11, 2026	76.88	77.70	75.00	76.03	76.03	-1.11%	40,096
Jun 10, 2026	77.43	77.80	76.66	76.88	76.88	-0.71%	49,986
Jun 9, 2026	77.41	78.00	77.26	77.43	77.43	0.03%	22,960
Jun 8, 2026	77.32	78.08	77.01	77.41	77.41	0.12%	17,644
Jun 7, 2026	77.50	78.48	77.17	77.32	77.32	-0.23%	36,749
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