ETR:FO4N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	72.30	72.30	72.30	72.30	72.30	0.21%	70
Aug 20, 2026	72.15	72.15	72.15	72.15	72.15	-0.48%	348
Aug 18, 2026	72.50	72.50	72.50	72.50	72.50	-	20
Aug 17, 2026	73.20	73.20	72.50	72.50	72.50	-0.68%	40
Aug 14, 2026	73.00	73.00	73.00	73.00	73.00	0.69%	711
Aug 13, 2026	72.85	72.85	72.50	72.50	72.50	-0.62%	158
Aug 12, 2026	72.95	72.95	72.95	72.95	72.95	-1.95%	170
Aug 10, 2026	74.40	74.40	74.40	74.40	74.40	-	97
Aug 7, 2026	74.40	74.40	74.40	74.40	74.40	-0.20%	27
Aug 6, 2026	74.05	74.55	74.05	74.55	74.55	0.81%	713
Aug 5, 2026	73.95	73.95	73.95	73.95	73.95	-0.47%	100
Aug 4, 2026	74.55	74.55	74.30	74.30	74.30	0.41%	460
Aug 3, 2026	73.20	74.00	73.20	74.00	74.00	2.28%	423
Jul 31, 2026	72.35	72.35	72.35	72.35	72.35	0.35%	15
Jul 30, 2026	72.10	72.10	72.10	72.10	72.10	0.49%	1
Jul 28, 2026	71.75	71.75	71.75	71.75	71.75	-0.07%	15
Jul 27, 2026	71.80	71.80	71.80	71.80	71.80	-	8
Jul 24, 2026	71.80	71.80	71.80	71.80	71.80	0.77%	10
Jul 23, 2026	71.25	71.25	71.25	71.25	71.25	-	27
Jul 22, 2026	71.25	71.25	71.25	71.25	71.25	-	4
Jul 21, 2026	71.25	71.25	71.25	71.25	71.25	-1.38%	151
Jul 20, 2026	72.25	72.25	72.25	72.25	72.25	-	1
Jul 17, 2026	72.25	72.25	72.25	72.25	72.25	1.83%	1
Jul 16, 2026	70.95	70.95	70.95	70.95	70.95	0.14%	8
Jul 15, 2026	70.85	70.85	70.85	70.85	70.85	-	190
Jul 13, 2026	70.85	70.85	70.85	70.85	70.85	-0.07%	225
Jul 9, 2026	70.90	70.90	70.90	70.90	70.90	0.14%	1
Jul 8, 2026	70.80	70.80	70.80	70.80	70.80	-	464
Jul 7, 2026	70.95	70.95	70.80	70.80	70.80	0.28%	28
Jul 6, 2026	70.85	70.85	70.60	70.60	70.60	-0.35%	451
Jul 3, 2026	70.55	70.85	70.55	70.85	70.85	1.14%	79
Jul 2, 2026	70.05	70.05	70.05	70.05	70.05	-	5
Jun 30, 2026	69.85	70.05	69.85	70.05	70.05	0.50%	350
Jun 26, 2026	69.70	69.70	69.70	69.70	69.70	0.22%	-
Jun 25, 2026	69.55	69.55	69.55	69.55	69.55	1.09%	-
Jun 24, 2026	68.80	68.80	68.80	68.80	68.80	2.30%	-
Jun 19, 2026	67.25	67.25	67.25	67.25	67.25	-	30
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