ETR:FO4N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	67.25	67.25	67.25	67.25	67.25	-0.37%	265
Jun 17, 2026	67.50	67.50	67.50	67.50	67.50	-	993
Jun 16, 2026	67.50	67.50	67.50	67.50	67.50	-	2
Jun 15, 2026	67.50	67.50	67.50	67.50	67.50	1.20%	1
Jun 12, 2026	66.70	66.70	66.70	66.70	66.70	1.21%	25
Jun 11, 2026	65.80	65.90	65.80	65.90	65.90	1.23%	300
Jun 10, 2026	65.05	65.10	65.05	65.10	65.10	2.04%	16
Jun 9, 2026	63.80	63.80	63.80	63.80	63.80	-	7
Jun 8, 2026	63.70	63.80	63.60	63.80	63.80	0.39%	1,950
Jun 5, 2026	63.40	63.55	63.40	63.55	63.55	0.24%	550
Jun 4, 2026	63.50	63.50	63.40	63.40	63.40	-1.01%	665
Jun 3, 2026	64.05	64.05	64.05	64.05	64.05	-0.50%	428
Jun 2, 2026	65.95	65.95	65.95	65.95	64.38	0.38%	207
Jun 1, 2026	65.70	65.70	65.70	65.70	64.13	-3.45%	333
May 29, 2026	68.05	68.05	68.05	68.05	66.42	1.04%	151
May 28, 2026	67.20	67.35	67.20	67.35	65.74	-2.88%	1,532
May 27, 2026	69.35	69.35	69.35	69.35	67.69	-	3
May 26, 2026	69.10	69.35	69.10	69.35	67.69	1.84%	407
May 22, 2026	68.30	68.30	68.10	68.10	66.47	0.67%	22
May 21, 2026	67.65	67.65	67.65	67.65	66.03	-0.66%	5
May 20, 2026	67.05	68.10	67.05	68.10	66.47	-0.51%	150
May 19, 2026	68.45	68.45	68.45	68.45	66.82	0.07%	30
May 18, 2026	68.40	68.40	68.40	68.40	66.77	-	3
May 15, 2026	68.50	68.50	68.40	68.40	66.77	-0.51%	170
May 14, 2026	68.75	68.75	68.75	68.75	67.11	1.70%	100
May 13, 2026	67.60	67.60	67.60	67.60	65.99	-1.10%	276
May 12, 2026	68.35	68.35	68.35	68.35	66.72	1.71%	-
May 7, 2026	67.50	67.50	67.20	67.20	65.60	1.97%	20
May 5, 2026	65.90	65.90	65.90	65.90	64.33	1.93%	4
May 4, 2026	66.05	66.05	64.65	64.65	63.11	-4.01%	383
Apr 30, 2026	67.35	67.35	67.35	67.35	65.74	-	17
Apr 29, 2026	67.35	67.35	67.35	67.35	65.74	-	312
Apr 28, 2026	67.35	67.35	67.35	67.35	65.74	-2.25%	24
Apr 22, 2026	68.90	68.90	68.90	68.90	67.25	1.47%	8
Apr 21, 2026	67.90	67.90	67.90	67.90	66.28	-	47
Apr 20, 2026	67.90	67.90	67.90	67.90	66.28	-0.29%	2
Apr 17, 2026	68.10	68.10	68.10	68.10	66.47	1.34%	-
Apr 15, 2026	67.90	67.90	67.20	67.20	65.60	-1.32%	146
Apr 14, 2026	68.00	68.10	68.00	68.10	66.47	2.56%	168
Apr 13, 2026	66.40	66.40	66.40	66.40	64.81	-	156
Apr 10, 2026	66.40	66.40	66.40	66.40	64.81	-	182
Apr 9, 2026	66.40	66.40	66.40	66.40	64.81	0.23%	32
Apr 8, 2026	66.25	66.25	66.25	66.25	64.67	2.32%	79
Apr 7, 2026	65.25	65.25	64.75	64.75	63.20	4.02%	741
Mar 30, 2026	62.25	62.25	62.25	62.25	60.76	0.65%	-
Mar 27, 2026	61.85	61.85	61.85	61.85	60.37	0.90%	-
Mar 26, 2026	62.05	62.05	61.30	61.30	59.84	0.33%	313
Mar 25, 2026	61.05	61.10	61.05	61.10	59.64	1.92%	945
Mar 24, 2026	59.80	59.95	59.80	59.95	58.52	3.45%	5
Mar 23, 2026	57.95	57.95	57.95	57.95	56.57	-1.78%	115