Festi hf. (ICE:FESTI)
Iceland · Delayed Price · Currency is ISK 302.00
-2.00 (-0.66%)
Aug 5, 2025, 3:29 PM GMT
Festi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | 0.66% | 182,970 |
| Jul 31, 2025 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | -1.31% | 156,077 |
| Jul 30, 2025 | 306.00 | 306.00 | 304.00 | 306.00 | 306.00 | - | 501,995 |
| Jul 29, 2025 | 304.00 | 310.00 | 304.00 | 306.00 | 306.00 | - | 221,642 |
| Jul 28, 2025 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | 1.32% | 924,053 |
| Jul 25, 2025 | 306.00 | 306.00 | 302.00 | 302.00 | 302.00 | -0.66% | 383,039 |
| Jul 24, 2025 | 306.00 | 306.00 | 304.00 | 304.00 | 304.00 | -0.65% | 234,818 |
| Jul 23, 2025 | 306.00 | 308.00 | 306.00 | 306.00 | 306.00 | -0.65% | 431,678 |
| Jul 22, 2025 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | -1.28% | 175,708 |
| Jul 21, 2025 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 0.65% | 532,389 |
| Jul 18, 2025 | 308.00 | 310.00 | 306.00 | 310.00 | 310.00 | 1.64% | 732,788 |
| Jul 17, 2025 | 300.00 | 306.00 | 300.00 | 305.00 | 305.00 | 1.67% | 373,121 |
| Jul 16, 2025 | 298.00 | 300.00 | 296.00 | 300.00 | 300.00 | 0.67% | 848,727 |
| Jul 15, 2025 | 296.00 | 298.00 | 296.00 | 298.00 | 298.00 | 0.68% | 22,724 |
| Jul 14, 2025 | 298.00 | 298.00 | 296.00 | 296.00 | 296.00 | - | 83,554 |
| Jul 11, 2025 | 294.00 | 298.00 | 294.00 | 296.00 | 296.00 | 1.37% | 410,067 |
| Jul 10, 2025 | 292.00 | 292.00 | 292.00 | 292.00 | 292.00 | -0.68% | 529 |
| Jul 9, 2025 | 296.00 | 296.00 | 294.00 | 294.00 | 294.00 | 0.68% | 281,231 |
| Jul 8, 2025 | 294.00 | 296.00 | 292.00 | 292.00 | 292.00 | -0.68% | 627,384 |
| Jul 7, 2025 | 292.00 | 294.00 | 290.00 | 294.00 | 294.00 | 1.38% | 588,107 |
| Jul 4, 2025 | 286.00 | 292.00 | 285.50 | 290.00 | 290.00 | 1.40% | 1,217,255 |
| Jul 3, 2025 | 286.00 | 286.00 | 285.00 | 286.00 | 286.00 | - | 859,372 |
| Jul 2, 2025 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.70% | 701,531 |
| Jul 1, 2025 | 285.00 | 285.00 | 284.00 | 284.00 | 284.00 | -0.35% | 252,969 |
| Jun 30, 2025 | 280.00 | 288.00 | 280.00 | 285.00 | 285.00 | 2.89% | 1,075,060 |
| Jun 27, 2025 | 282.00 | 284.00 | 277.00 | 277.00 | 277.00 | -0.36% | 2,003,788 |
| Jun 26, 2025 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | - | 715,210 |
| Jun 25, 2025 | 276.00 | 278.00 | 272.00 | 278.00 | 278.00 | - | 1,231,036 |
| Jun 24, 2025 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 1.09% | 536,328 |
| Jun 23, 2025 | 276.00 | 280.00 | 274.00 | 275.00 | 275.00 | -0.36% | 156,155 |
| Jun 20, 2025 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | -0.72% | 1,062,615 |
| Jun 19, 2025 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | -1.42% | 860,600 |
| Jun 18, 2025 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | - | 98,204 |
| Jun 16, 2025 | 284.00 | 284.00 | 280.00 | 282.00 | 282.00 | -0.70% | 203,326 |
| Jun 13, 2025 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | - | 60,704 |
| Jun 12, 2025 | 286.00 | 287.00 | 284.00 | 284.00 | 284.00 | -1.39% | 122,643 |
| Jun 11, 2025 | 288.00 | 290.00 | 286.00 | 288.00 | 288.00 | -0.69% | 86,463 |
| Jun 10, 2025 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | 0.69% | 20,273 |
| Jun 6, 2025 | 290.00 | 290.00 | 288.00 | 288.00 | 288.00 | -0.69% | 1,155,108 |
| Jun 5, 2025 | 288.00 | 290.00 | 286.00 | 290.00 | 290.00 | 0.69% | 1,095,963 |
| Jun 4, 2025 | 288.00 | 291.00 | 286.00 | 288.00 | 288.00 | -0.69% | 1,379,229 |
| Jun 3, 2025 | 284.00 | 290.00 | 284.00 | 290.00 | 290.00 | 2.11% | 1,509,211 |
| Jun 2, 2025 | 286.00 | 288.00 | 284.00 | 284.00 | 284.00 | -0.35% | 1,732,671 |
| May 30, 2025 | 280.00 | 286.00 | 280.00 | 285.00 | 285.00 | 1.06% | 719,999 |
| May 28, 2025 | 280.00 | 284.00 | 278.00 | 282.00 | 282.00 | 0.71% | 1,692,460 |
| May 27, 2025 | 286.00 | 286.00 | 280.00 | 280.00 | 280.00 | -2.10% | 1,550,838 |
| May 26, 2025 | 288.00 | 288.00 | 286.00 | 286.00 | 286.00 | -0.69% | 862,109 |
| May 23, 2025 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | -1.37% | 499,461 |
| May 22, 2025 | 288.00 | 292.00 | 288.00 | 292.00 | 292.00 | 1.39% | 545,691 |
| May 21, 2025 | 290.00 | 290.00 | 286.00 | 288.00 | 288.00 | -0.69% | 1,028,567 |