Festi hf. (ICE:FESTI)
Iceland · Delayed Price · Currency is ISK 305.00
-1.50 (-0.49%)
Aug 26, 2026, 3:29 PM GMT
Festi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 306.50 | 306.50 | 305.00 | 305.00 | 305.00 | -0.49% | 92,814 |
| Aug 25, 2026 | 306.50 | 306.50 | 305.00 | 306.50 | 306.50 | -0.49% | 79,273 |
| Aug 24, 2026 | 305.00 | 308.00 | 305.00 | 308.00 | 308.00 | 0.98% | 5,932 |
| Aug 21, 2026 | 306.00 | 308.00 | 305.00 | 305.00 | 305.00 | -0.33% | 252,210 |
| Aug 20, 2026 | 306.00 | 308.00 | 306.00 | 306.00 | 306.00 | - | 28,719 |
| Aug 19, 2026 | 304.00 | 309.00 | 302.00 | 306.00 | 306.00 | 1.32% | 617,079 |
| Aug 18, 2026 | 306.00 | 308.00 | 301.00 | 302.00 | 302.00 | -1.31% | 885,030 |
| Aug 17, 2026 | 307.00 | 307.00 | 306.00 | 306.00 | 306.00 | -0.33% | 30,180 |
| Aug 14, 2026 | 307.00 | 310.00 | 306.00 | 307.00 | 307.00 | - | 146,337 |
| Aug 13, 2026 | 307.50 | 308.00 | 307.00 | 307.00 | 307.00 | -0.32% | 91,873 |
| Aug 12, 2026 | 309.00 | 309.00 | 307.00 | 308.00 | 308.00 | - | 189,448 |
| Aug 11, 2026 | 306.00 | 309.00 | 306.00 | 308.00 | 308.00 | 0.65% | 153,967 |
| Aug 10, 2026 | 307.00 | 307.00 | 306.00 | 306.00 | 306.00 | - | 1,940 |
| Aug 7, 2026 | 309.00 | 309.00 | 306.00 | 306.00 | 306.00 | -0.97% | 127,699 |
| Aug 6, 2026 | 308.50 | 309.00 | 306.00 | 309.00 | 309.00 | 0.16% | 848,383 |
| Aug 5, 2026 | 309.00 | 309.00 | 307.00 | 308.50 | 308.50 | 0.16% | 149,626 |
| Aug 4, 2026 | 307.00 | 310.00 | 307.00 | 308.00 | 308.00 | -0.65% | 99,421 |
| Jul 31, 2026 | 308.00 | 310.00 | 307.50 | 310.00 | 310.00 | 0.65% | 105,122 |
| Jul 30, 2026 | 306.00 | 308.00 | 306.00 | 308.00 | 308.00 | - | 312,765 |
| Jul 29, 2026 | 306.00 | 308.00 | 303.00 | 308.00 | 308.00 | -1.91% | 773,261 |
| Jul 28, 2026 | 312.00 | 314.00 | 312.00 | 314.00 | 314.00 | 0.64% | 654,330 |
| Jul 27, 2026 | 314.00 | 314.00 | 312.00 | 312.00 | 312.00 | - | 16,430 |
| Jul 24, 2026 | 313.00 | 313.00 | 312.00 | 312.00 | 312.00 | -0.64% | 77,778 |
| Jul 23, 2026 | 314.00 | 314.00 | 312.00 | 314.00 | 314.00 | 0.64% | 21,791 |
| Jul 22, 2026 | 313.00 | 316.00 | 312.00 | 312.00 | 312.00 | - | 232,990 |
| Jul 21, 2026 | 313.00 | 313.50 | 312.00 | 312.00 | 312.00 | -0.32% | 494,711 |
| Jul 20, 2026 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | -0.48% | 93,211 |
| Jul 17, 2026 | 315.00 | 316.00 | 313.50 | 314.50 | 314.50 | -0.16% | 109,182 |
| Jul 16, 2026 | 316.00 | 316.00 | 314.00 | 315.00 | 315.00 | -0.32% | 574,997 |
| Jul 15, 2026 | 317.00 | 317.00 | 314.00 | 316.00 | 316.00 | 0.64% | 1,320,909 |
| 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 |