Festi hf. (ICE:FESTI)
Iceland · Delayed Price · Currency is ISK 316.00
+2.00 (0.64%)
Jul 15, 2026, 3:29 PM GMT
Festi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 315.00 | 318.00 | 314.00 | 314.00 | 314.00 | 0.32% | 441,160 |
| Jul 13, 2026 | 314.00 | 314.00 | 313.00 | 313.00 | 313.00 | -0.95% | 84,568 |
| Jul 10, 2026 | 312.00 | 316.00 | 311.00 | 316.00 | 316.00 | 1.44% | 2,273,519 |
| Jul 9, 2026 | 310.00 | 313.00 | 310.00 | 311.50 | 311.50 | 0.48% | 1,149,076 |
| Jul 8, 2026 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | - | 304,075 |
| Jul 7, 2026 | 313.00 | 315.00 | 310.00 | 310.00 | 310.00 | -0.96% | 531,996 |
| Jul 6, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -0.32% | 1,257 |
| Jul 3, 2026 | 314.00 | 317.00 | 314.00 | 314.00 | 314.00 | -0.32% | 1,270,425 |
| Jul 2, 2026 | 316.00 | 317.00 | 315.00 | 315.00 | 315.00 | 0.96% | 965,560 |
| Jul 1, 2026 | 313.00 | 314.00 | 310.00 | 312.00 | 312.00 | 0.32% | 678,552 |
| Jun 30, 2026 | 312.00 | 315.00 | 311.00 | 311.00 | 311.00 | -0.32% | 763,920 |
| Jun 29, 2026 | 316.00 | 316.00 | 312.00 | 312.00 | 312.00 | -0.95% | 25,093 |
| Jun 26, 2026 | 314.00 | 316.00 | 314.00 | 315.00 | 315.00 | - | 303,532 |
| Jun 25, 2026 | 320.00 | 320.00 | 315.00 | 315.00 | 315.00 | -0.32% | 278,025 |
| Jun 24, 2026 | 318.00 | 318.00 | 316.00 | 316.00 | 316.00 | -1.86% | 3,335 |
| Jun 22, 2026 | 318.00 | 322.00 | 318.00 | 322.00 | 322.00 | - | 5,686 |
| Jun 19, 2026 | 319.00 | 322.00 | 319.00 | 322.00 | 322.00 | 0.31% | 250,317 |
| Jun 18, 2026 | 318.00 | 321.00 | 318.00 | 321.00 | 321.00 | 0.94% | 50,322 |
| Jun 16, 2026 | 321.00 | 321.00 | 318.00 | 318.00 | 318.00 | -0.63% | 36,738 |
| Jun 15, 2026 | 319.00 | 321.00 | 319.00 | 320.00 | 320.00 | 0.63% | 73,319 |
| Jun 11, 2026 | 316.00 | 318.00 | 312.00 | 318.00 | 318.00 | 0.63% | 271,191 |
| Jun 10, 2026 | 315.00 | 316.00 | 312.00 | 316.00 | 316.00 | 0.96% | 320,773 |
| Jun 9, 2026 | 320.00 | 321.00 | 313.00 | 313.00 | 313.00 | -2.19% | 771,015 |
| Jun 8, 2026 | 320.00 | 320.00 | 317.00 | 320.00 | 320.00 | -0.93% | 51,283 |
| Jun 5, 2026 | 321.00 | 324.00 | 320.00 | 323.00 | 323.00 | 0.31% | 711,810 |
| Jun 4, 2026 | 317.00 | 323.00 | 317.00 | 322.00 | 322.00 | 1.58% | 616,736 |
| Jun 3, 2026 | 316.00 | 317.00 | 311.00 | 317.00 | 317.00 | - | 609,946 |
| Jun 2, 2026 | 321.00 | 321.00 | 317.00 | 317.00 | 317.00 | -0.63% | 538,711 |
| Jun 1, 2026 | 318.00 | 324.00 | 313.00 | 319.00 | 319.00 | -2.15% | 922,181 |
| May 29, 2026 | 329.00 | 329.00 | 318.00 | 326.00 | 326.00 | -0.91% | 1,726,481 |
| May 28, 2026 | 329.00 | 329.00 | 325.00 | 329.00 | 329.00 | 0.30% | 11,916 |
| May 27, 2026 | 326.00 | 332.00 | 326.00 | 328.00 | 328.00 | - | 1,013,227 |
| May 26, 2026 | 320.00 | 328.00 | 320.00 | 328.00 | 328.00 | 2.50% | 1,832,341 |
| May 22, 2026 | 320.00 | 324.00 | 320.00 | 320.00 | 320.00 | -0.62% | 1,012,599 |
| May 21, 2026 | 316.00 | 322.00 | 315.00 | 322.00 | 322.00 | 2.88% | 379,833 |
| May 20, 2026 | 320.00 | 320.00 | 312.00 | 313.00 | 313.00 | -2.19% | 557,143 |
| May 19, 2026 | 325.00 | 325.00 | 320.00 | 320.00 | 320.00 | -0.62% | 11,742 |
| May 18, 2026 | 322.00 | 325.00 | 322.00 | 322.00 | 322.00 | -1.23% | 205,898 |
| May 15, 2026 | 322.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 2,366 |
| May 13, 2026 | 325.00 | 326.00 | 321.00 | 326.00 | 326.00 | 0.62% | 224,842 |
| May 12, 2026 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | -1.52% | 96,496 |
| May 11, 2026 | 326.00 | 330.00 | 326.00 | 329.00 | 329.00 | 0.61% | 220,043 |
| May 8, 2026 | 324.00 | 327.00 | 324.00 | 327.00 | 327.00 | 0.93% | 218,553 |
| May 7, 2026 | 328.00 | 328.00 | 323.00 | 324.00 | 324.00 | -1.82% | 640,851 |
| May 6, 2026 | 329.00 | 330.50 | 328.00 | 330.00 | 330.00 | -0.30% | 2,086,170 |
| May 5, 2026 | 329.00 | 331.00 | 328.00 | 331.00 | 331.00 | 0.91% | 24,191 |
| May 4, 2026 | 331.00 | 332.00 | 328.00 | 328.00 | 328.00 | -0.91% | 347,368 |
| Apr 30, 2026 | 337.00 | 337.00 | 330.00 | 331.00 | 331.00 | -2.65% | 457,089 |
| Apr 29, 2026 | 340.00 | 342.00 | 339.00 | 340.00 | 340.00 | -0.44% | 1,552,749 |
| Apr 28, 2026 | 340.00 | 341.50 | 340.00 | 341.50 | 341.50 | -0.44% | 530,060 |