ETR:FO4N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	68.05	68.05	68.05	68.05	68.05	1.04%	151
May 28, 2026	67.20	67.35	67.20	67.35	67.35	-2.88%	1,532
May 27, 2026	69.35	69.35	69.35	69.35	69.35	-	3
May 26, 2026	69.10	69.35	69.10	69.35	69.35	1.84%	407
May 22, 2026	68.30	68.30	68.10	68.10	68.10	0.67%	22
May 21, 2026	67.65	67.65	67.65	67.65	67.65	-0.66%	5
May 20, 2026	67.05	68.10	67.05	68.10	68.10	-0.51%	150
May 19, 2026	68.45	68.45	68.45	68.45	68.45	0.07%	30
May 18, 2026	68.40	68.40	68.40	68.40	68.40	-	3
May 15, 2026	68.50	68.50	68.40	68.40	68.40	-0.51%	170
May 14, 2026	68.75	68.75	68.75	68.75	68.75	1.70%	100
May 13, 2026	67.60	67.60	67.60	67.60	67.60	-1.10%	276
May 12, 2026	68.35	68.35	68.35	68.35	68.35	1.71%	-
May 7, 2026	67.50	67.50	67.20	67.20	67.20	1.97%	20
May 5, 2026	65.90	65.90	65.90	65.90	65.90	1.93%	4
May 4, 2026	66.05	66.05	64.65	64.65	64.65	-4.01%	383
Apr 30, 2026	67.35	67.35	67.35	67.35	67.35	-	17
Apr 29, 2026	67.35	67.35	67.35	67.35	67.35	-	312
Apr 28, 2026	67.35	67.35	67.35	67.35	67.35	-2.25%	24
Apr 22, 2026	68.90	68.90	68.90	68.90	68.90	1.47%	8
Apr 21, 2026	67.90	67.90	67.90	67.90	67.90	-	47
Apr 20, 2026	67.90	67.90	67.90	67.90	67.90	-0.29%	2
Apr 17, 2026	68.10	68.10	68.10	68.10	68.10	1.34%	-
Apr 15, 2026	67.90	67.90	67.20	67.20	67.20	-1.32%	146
Apr 14, 2026	68.00	68.10	68.00	68.10	68.10	2.56%	168
Apr 13, 2026	66.40	66.40	66.40	66.40	66.40	-	156
Apr 10, 2026	66.40	66.40	66.40	66.40	66.40	-	182
Apr 9, 2026	66.40	66.40	66.40	66.40	66.40	0.23%	32
Apr 8, 2026	66.25	66.25	66.25	66.25	66.25	2.32%	79
Apr 7, 2026	65.25	65.25	64.75	64.75	64.75	4.02%	741
Mar 30, 2026	62.25	62.25	62.25	62.25	62.25	0.65%	-
Mar 27, 2026	61.85	61.85	61.85	61.85	61.85	0.90%	-
Mar 26, 2026	62.05	62.05	61.30	61.30	61.30	0.33%	313
Mar 25, 2026	61.05	61.10	61.05	61.10	61.10	1.92%	945
Mar 24, 2026	59.80	59.95	59.80	59.95	59.95	3.45%	5
Mar 23, 2026	57.95	57.95	57.95	57.95	57.95	-1.78%	115
Mar 20, 2026	59.00	59.00	59.00	59.00	59.00	-2.16%	295
Mar 19, 2026	60.55	60.55	60.30	60.30	60.30	-1.71%	300
Mar 18, 2026	61.35	61.35	61.35	61.35	61.35	2.00%	474
Mar 16, 2026	60.15	60.15	60.15	60.15	60.15	0.75%	-
Mar 13, 2026	59.70	59.70	59.70	59.70	59.70	-	-
Mar 12, 2026	59.70	59.70	59.70	59.70	59.70	-0.75%	1,670
Mar 11, 2026	60.15	60.15	60.15	60.15	60.15	1.78%	-
Mar 9, 2026	58.40	59.10	58.40	59.10	59.10	0.17%	24
Mar 6, 2026	59.00	59.00	59.00	59.00	59.00	-3.83%	376
Mar 5, 2026	61.35	61.35	61.35	61.35	61.35	0.74%	50
Mar 4, 2026	60.90	60.90	60.90	60.90	60.90	-1.54%	474
Mar 2, 2026	61.90	61.90	61.70	61.85	61.85	-2.14%	71
Feb 26, 2026	62.95	63.20	62.95	63.20	63.20	0.48%	433
Feb 25, 2026	63.95	63.95	62.90	62.90	62.90	-0.63%	119