Festi hf. (ICE:FESTI)
Iceland · Delayed Price · Currency is ISK 348.00
+4.00 (1.16%)
Jan 30, 2026, 12:49 PM GMT
Festi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 346.00 | 348.00 | 344.00 | 344.00 | 344.00 | -1.71% | 1,362,571 |
| Jan 28, 2026 | 346.00 | 352.00 | 345.00 | 350.00 | 350.00 | 1.16% | 1,167,477 |
| Jan 27, 2026 | 346.00 | 348.00 | 344.00 | 346.00 | 346.00 | - | 578,253 |
| Jan 26, 2026 | 344.00 | 346.00 | 344.00 | 346.00 | 346.00 | 0.58% | 48,298 |
| Jan 23, 2026 | 346.00 | 346.00 | 339.00 | 344.00 | 344.00 | - | 1,768,038 |
| Jan 22, 2026 | 346.00 | 348.00 | 343.00 | 344.00 | 344.00 | -1.15% | 201,944 |
| Jan 21, 2026 | 346.00 | 348.00 | 346.00 | 348.00 | 348.00 | - | 1,072,717 |
| Jan 20, 2026 | 346.00 | 348.00 | 345.00 | 348.00 | 348.00 | - | 471,618 |
| Jan 19, 2026 | 350.00 | 352.00 | 346.00 | 348.00 | 348.00 | -1.14% | 520,299 |
| Jan 16, 2026 | 350.00 | 352.00 | 348.00 | 352.00 | 352.00 | 1.15% | 1,181,079 |
| Jan 15, 2026 | 337.00 | 350.00 | 336.00 | 348.00 | 348.00 | 2.35% | 741,041 |
| Jan 14, 2026 | 332.00 | 340.00 | 330.00 | 340.00 | 340.00 | 2.41% | 805,083 |
| Jan 13, 2026 | 335.00 | 336.00 | 332.00 | 332.00 | 332.00 | -0.60% | 1,403,819 |
| Jan 12, 2026 | 332.00 | 338.00 | 332.00 | 334.00 | 334.00 | 0.60% | 2,314,714 |
| Jan 9, 2026 | 324.00 | 332.00 | 324.00 | 332.00 | 332.00 | 1.53% | 1,662,763 |
| Jan 8, 2026 | 328.00 | 328.00 | 324.00 | 327.00 | 327.00 | -0.30% | 1,460,189 |
| Jan 7, 2026 | 328.00 | 328.00 | 324.00 | 328.00 | 328.00 | 0.92% | 144,083 |
| Jan 6, 2026 | 326.00 | 328.00 | 324.00 | 325.00 | 325.00 | -0.31% | 694,040 |
| Jan 5, 2026 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 1,020,836 |
| Jan 2, 2026 | 322.00 | 326.00 | 322.00 | 326.00 | 326.00 | 0.62% | 526,194 |
| Dec 30, 2025 | 324.00 | 328.00 | 324.00 | 324.00 | 324.00 | -1.22% | 172,749 |
| Dec 29, 2025 | 320.00 | 328.00 | 320.00 | 328.00 | 328.00 | 1.23% | 257,981 |
| Dec 23, 2025 | 320.00 | 326.00 | 320.00 | 324.00 | 324.00 | 0.62% | 1,251,482 |
| Dec 22, 2025 | 322.00 | 324.00 | 318.00 | 322.00 | 322.00 | -0.62% | 214,920 |
| Dec 19, 2025 | 326.00 | 326.00 | 322.00 | 324.00 | 324.00 | -0.61% | 269,351 |
| Dec 18, 2025 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 1,614,416 |
| Dec 17, 2025 | 326.00 | 328.00 | 324.00 | 326.00 | 326.00 | -0.31% | 819,408 |
| Dec 16, 2025 | 326.00 | 328.00 | 326.00 | 327.00 | 327.00 | -0.30% | 57,319 |
| Dec 15, 2025 | 328.00 | 328.00 | 324.00 | 328.00 | 328.00 | - | 88,937 |
| Dec 12, 2025 | 328.00 | 328.00 | 324.00 | 328.00 | 328.00 | 0.61% | 742,610 |
| Dec 11, 2025 | 332.00 | 332.00 | 326.00 | 326.00 | 326.00 | -1.81% | 1,030,682 |
| Dec 10, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | - | 154,151 |
| Dec 9, 2025 | 332.00 | 334.00 | 328.00 | 332.00 | 332.00 | -1.19% | 223,788 |
| Dec 8, 2025 | 336.00 | 336.00 | 332.00 | 336.00 | 336.00 | - | 495,350 |
| Dec 5, 2025 | 332.00 | 336.00 | 332.00 | 336.00 | 336.00 | 1.20% | 1,189,523 |
| Dec 4, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 332.00 | 1.53% | 307,163 |
| Dec 3, 2025 | 326.00 | 334.00 | 326.00 | 327.00 | 327.00 | 0.93% | 1,381,636 |
| Dec 2, 2025 | 324.00 | 324.00 | 322.00 | 324.00 | 324.00 | - | 452,559 |
| Dec 1, 2025 | 322.00 | 326.00 | 322.00 | 324.00 | 324.00 | 0.62% | 445,990 |
| Nov 28, 2025 | 322.00 | 324.00 | 320.00 | 322.00 | 322.00 | -0.31% | 233,701 |
| Nov 27, 2025 | 326.00 | 330.00 | 320.00 | 323.00 | 323.00 | - | 1,596,811 |
| Nov 26, 2025 | 322.00 | 324.00 | 322.00 | 323.00 | 323.00 | 0.31% | 397,600 |
| Nov 25, 2025 | 318.00 | 326.00 | 318.00 | 322.00 | 322.00 | 1.26% | 1,737,378 |
| Nov 24, 2025 | 312.00 | 318.00 | 312.00 | 318.00 | 318.00 | 1.27% | 771,830 |
| Nov 21, 2025 | 316.00 | 316.00 | 312.00 | 314.00 | 314.00 | - | 104,416 |
| Nov 20, 2025 | 314.00 | 316.00 | 314.00 | 314.00 | 314.00 | - | 2,651,857 |
| Nov 19, 2025 | 312.00 | 318.00 | 312.00 | 314.00 | 314.00 | 1.29% | 591,073 |
| Nov 18, 2025 | 312.00 | 314.00 | 310.00 | 310.00 | 310.00 | - | 417,595 |
| Nov 17, 2025 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | -1.27% | 560,649 |
| Nov 14, 2025 | 314.00 | 316.00 | 312.00 | 314.00 | 314.00 | - | 552,595 |