Festi hf. (ICE:FESTI)
Iceland · Delayed Price · Currency is ISK 312.00
+6.00 (1.96%)
Oct 8, 2025, 3:29 PM GMT
Festi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 306.00 | 314.00 | 305.00 | 306.00 | 306.00 | - | 1,002,644 |
| Oct 6, 2025 | 306.00 | 308.00 | 305.00 | 306.00 | 306.00 | 0.66% | 101,856 |
| Oct 3, 2025 | 306.00 | 306.00 | 302.00 | 304.00 | 304.00 | -0.65% | 601,179 |
| Oct 2, 2025 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | 1.32% | 342,885 |
| Oct 1, 2025 | 302.00 | 306.00 | 302.00 | 302.00 | 302.00 | - | 331,055 |
| Sep 30, 2025 | 304.00 | 306.00 | 302.00 | 302.00 | 302.00 | -0.66% | 130,558 |
| Sep 29, 2025 | 306.00 | 308.00 | 304.00 | 304.00 | 304.00 | -0.65% | 503,429 |
| Sep 26, 2025 | 306.00 | 306.00 | 304.00 | 306.00 | 306.00 | - | 870,431 |
| Sep 25, 2025 | 306.00 | 306.00 | 304.00 | 306.00 | 306.00 | 0.33% | 71,346 |
| Sep 24, 2025 | 306.00 | 306.00 | 304.00 | 305.00 | 305.00 | -0.97% | 127,520 |
| Sep 23, 2025 | 306.00 | 308.00 | 304.00 | 308.00 | 308.00 | 1.99% | 590,890 |
| Sep 22, 2025 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | - | 3,752 |
| Sep 19, 2025 | 304.00 | 304.00 | 302.00 | 302.00 | 302.00 | -0.66% | 474,250 |
| Sep 18, 2025 | 302.50 | 304.00 | 302.50 | 304.00 | 304.00 | 0.66% | 163,582 |
| Sep 17, 2025 | 304.00 | 304.00 | 298.00 | 302.00 | 302.00 | -0.66% | 422,017 |
| Sep 16, 2025 | 306.00 | 307.00 | 304.00 | 304.00 | 304.00 | -0.65% | 139,333 |
| Sep 15, 2025 | 306.00 | 308.00 | 306.00 | 306.00 | 306.00 | - | 342,431 |
| Sep 12, 2025 | 310.00 | 310.00 | 306.00 | 306.00 | 306.00 | -1.29% | 114,957 |
| Sep 11, 2025 | 308.00 | 310.00 | 306.00 | 310.00 | 310.00 | 1.31% | 289,824 |
| Sep 10, 2025 | 304.00 | 306.00 | 302.00 | 306.00 | 306.00 | 0.66% | 1,022,222 |
| Sep 9, 2025 | 305.00 | 305.00 | 304.00 | 304.00 | 304.00 | - | 895,644 |
| Sep 8, 2025 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | -0.33% | 1,676,762 |
| Sep 5, 2025 | 304.00 | 306.00 | 304.00 | 305.00 | 305.00 | 0.99% | 640,480 |
| Sep 4, 2025 | 300.00 | 306.00 | 300.00 | 302.00 | 302.00 | 0.67% | 1,282,194 |
| Sep 3, 2025 | 300.00 | 300.00 | 298.00 | 300.00 | 300.00 | - | 330,099 |
| Sep 2, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 26,323 |
| Sep 1, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 2.04% | 148,491 |
| Aug 29, 2025 | 294.00 | 294.00 | 292.00 | 294.00 | 294.00 | - | 360,536 |
| Aug 28, 2025 | 298.00 | 298.00 | 292.00 | 294.00 | 294.00 | -1.34% | 528,865 |
| Aug 27, 2025 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | - | 1,023,735 |
| Aug 26, 2025 | 300.00 | 302.00 | 298.00 | 298.00 | 298.00 | -0.67% | 92,066 |
| Aug 25, 2025 | 300.00 | 302.00 | 300.00 | 300.00 | 300.00 | - | 69,908 |
| Aug 22, 2025 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 0.33% | 473,500 |
| Aug 21, 2025 | 298.00 | 300.00 | 298.00 | 299.00 | 299.00 | 0.34% | 1,344,221 |
| Aug 20, 2025 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | - | 300,310 |
| Aug 19, 2025 | 298.00 | 299.00 | 298.00 | 298.00 | 298.00 | 0.68% | 1,080,006 |
| Aug 18, 2025 | 300.00 | 300.00 | 296.00 | 296.00 | 296.00 | -1.33% | 18,003 |
| Aug 15, 2025 | 296.00 | 300.00 | 296.00 | 300.00 | 300.00 | 1.35% | 257,354 |
| Aug 14, 2025 | 302.00 | 302.00 | 294.00 | 296.00 | 296.00 | -2.31% | 334,944 |
| Aug 13, 2025 | 302.00 | 303.00 | 300.00 | 303.00 | 303.00 | 1.00% | 1,127,076 |
| Aug 12, 2025 | 301.00 | 302.00 | 300.00 | 300.00 | 300.00 | -0.66% | 1,063,886 |
| Aug 11, 2025 | 302.00 | 302.00 | 298.00 | 302.00 | 302.00 | - | 15,309 |
| Aug 8, 2025 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | 0.67% | 570,313 |
| Aug 7, 2025 | 298.00 | 302.00 | 298.00 | 300.00 | 300.00 | 0.67% | 455,738 |
| Aug 6, 2025 | 302.00 | 302.00 | 298.00 | 298.00 | 298.00 | -1.32% | 1,150,718 |
| Aug 5, 2025 | 302.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 603,462 |
| 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 |