Festi hf. (ICE:FESTI)
Iceland flag Iceland · Delayed Price · Currency is ISK
312.00
-1.00 (-0.32%)
Oct 30, 2025, 3:29 PM GMT

Festi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025312.00314.00308.00312.00312.00-0.32%273,064
Oct 29, 2025312.00313.00312.00313.00313.00-0.32%82,329
Oct 28, 2025314.00314.00311.00314.00314.00-0.32%157,598
Oct 27, 2025314.00316.00314.00315.00315.00-0.32%141,550
Oct 24, 2025316.00318.00314.00316.00316.000.64%1,035,256
Oct 23, 2025314.00316.00312.00314.00314.00-0.63%1,717,199
Oct 22, 2025316.00316.00314.00316.00316.00-4,124
Oct 21, 2025314.00316.00314.00316.00316.000.64%1,271,652
Oct 20, 2025312.00314.00312.00314.00314.00-668,347
Oct 17, 2025316.00316.00313.00314.00314.00-0.63%440,663
Oct 16, 2025314.00316.00312.00316.00316.000.64%314,600
Oct 15, 2025314.00322.00314.00314.00314.00-623,905
Oct 14, 2025310.00314.00310.00314.00314.000.96%344,971
Oct 13, 2025314.00314.00310.00311.00311.00-1.58%126,402
Oct 10, 2025314.00316.00313.00316.00316.000.64%123,359
Oct 9, 2025312.00316.00312.00314.00314.000.64%666,927
Oct 8, 2025308.00312.00308.00312.00312.001.96%817,837
Oct 7, 2025306.00314.00305.00306.00306.00-1,002,644
Oct 6, 2025306.00308.00305.00306.00306.000.66%101,856
Oct 3, 2025306.00306.00302.00304.00304.00-0.65%601,179
Oct 2, 2025302.00306.00302.00306.00306.001.32%342,885
Oct 1, 2025302.00306.00302.00302.00302.00-331,055
Sep 30, 2025304.00306.00302.00302.00302.00-0.66%130,558
Sep 29, 2025306.00308.00304.00304.00304.00-0.65%503,429
Sep 26, 2025306.00306.00304.00306.00306.00-870,431
Sep 25, 2025306.00306.00304.00306.00306.000.33%71,346
Sep 24, 2025306.00306.00304.00305.00305.00-0.97%127,520
Sep 23, 2025306.00308.00304.00308.00308.001.99%590,890
Sep 22, 2025304.00304.00302.00302.00302.00-3,752
Sep 19, 2025304.00304.00302.00302.00302.00-0.66%474,250
Sep 18, 2025302.50304.00302.50304.00304.000.66%163,582
Sep 17, 2025304.00304.00298.00302.00302.00-0.66%422,017
Sep 16, 2025306.00307.00304.00304.00304.00-0.65%139,333
Sep 15, 2025306.00308.00306.00306.00306.00-342,431
Sep 12, 2025310.00310.00306.00306.00306.00-1.29%114,957
Sep 11, 2025308.00310.00306.00310.00310.001.31%289,824
Sep 10, 2025304.00306.00302.00306.00306.000.66%1,022,222
Sep 9, 2025305.00305.00304.00304.00304.00-895,644
Sep 8, 2025304.00306.00302.00304.00304.00-0.33%1,676,762
Sep 5, 2025304.00306.00304.00305.00305.000.99%640,480
Sep 4, 2025300.00306.00300.00302.00302.000.67%1,282,194
Sep 3, 2025300.00300.00298.00300.00300.00-330,099
Sep 2, 2025300.00300.00300.00300.00300.00-26,323
Sep 1, 2025296.00300.00296.00300.00300.002.04%148,491
Aug 29, 2025294.00294.00292.00294.00294.00-360,536
Aug 28, 2025298.00298.00292.00294.00294.00-1.34%528,865
Aug 27, 2025300.00300.00296.00298.00298.00-1,023,735
Aug 26, 2025300.00302.00298.00298.00298.00-0.67%92,066
Aug 25, 2025300.00302.00300.00300.00300.00-69,908
Aug 22, 2025299.00300.00299.00300.00300.000.33%473,500