Festi hf. (ICE:FESTI)
Iceland · Delayed Price · Currency is ISK 298.00
-3.00 (-1.00%)
Oct 8, 2026, 3:29 PM GMT
Festi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 301.00 | 301.00 | 296.00 | 298.00 | 298.00 | -1.00% | 200,610 |
| Oct 7, 2026 | 298.00 | 301.00 | 298.00 | 301.00 | 301.00 | 1.01% | 553,115 |
| Oct 6, 2026 | 298.00 | 298.00 | 294.00 | 298.00 | 298.00 | 1.36% | 78,913 |
| Oct 5, 2026 | 294.00 | 295.00 | 294.00 | 294.00 | 294.00 | -0.34% | 11,887 |
| Oct 2, 2026 | 292.00 | 296.00 | 291.00 | 295.00 | 295.00 | 1.37% | 572,883 |
| Oct 1, 2026 | 287.00 | 291.00 | 286.00 | 291.00 | 291.00 | 1.04% | 98,741 |
| Sep 30, 2026 | 296.50 | 296.50 | 287.00 | 288.00 | 288.00 | -2.87% | 192,275 |
| Sep 29, 2026 | 298.00 | 298.00 | 296.50 | 296.50 | 296.50 | -0.50% | 120,583 |
| Sep 28, 2026 | 300.00 | 300.00 | 298.00 | 298.00 | 298.00 | -0.67% | 218,531 |
| Sep 25, 2026 | 300.50 | 303.00 | 300.00 | 300.00 | 300.00 | -0.17% | 191,131 |
| Sep 24, 2026 | 300.00 | 302.00 | 300.00 | 300.50 | 300.50 | -0.50% | 93,497 |
| Sep 23, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -0.66% | 207,851 |
| Sep 22, 2026 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | 0.33% | 321,748 |
| Sep 21, 2026 | 304.00 | 304.00 | 303.00 | 303.00 | 303.00 | -1.62% | 250,043 |
| Sep 18, 2026 | 302.00 | 308.00 | 302.00 | 308.00 | 308.00 | 1.99% | 1,870,815 |
| Sep 17, 2026 | 301.00 | 302.00 | 299.50 | 302.00 | 302.00 | 1.34% | 1,120,452 |
| Sep 16, 2026 | 297.00 | 300.00 | 297.00 | 298.00 | 298.00 | -1.00% | 796,753 |
| Sep 15, 2026 | 298.00 | 301.00 | 297.00 | 301.00 | 301.00 | -0.33% | 78,307 |
| Sep 14, 2026 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | 1.17% | 387,253 |
| Sep 11, 2026 | 300.00 | 300.00 | 298.50 | 298.50 | 298.50 | -1.49% | 195,592 |
| Sep 10, 2026 | 302.00 | 306.00 | 301.00 | 303.00 | 303.00 | 0.33% | 559,785 |
| Sep 9, 2026 | 303.00 | 303.00 | 302.00 | 302.00 | 302.00 | -0.33% | 478,855 |
| Sep 8, 2026 | 305.00 | 306.00 | 303.00 | 303.00 | 303.00 | -0.33% | 325,018 |
| Sep 7, 2026 | 307.00 | 307.00 | 301.00 | 304.00 | 304.00 | -0.98% | 714,245 |
| Sep 4, 2026 | 306.00 | 307.00 | 306.00 | 307.00 | 307.00 | 0.33% | 61,492 |
| Sep 3, 2026 | 302.00 | 306.00 | 302.00 | 306.00 | 306.00 | 0.49% | 241,335 |
| Sep 2, 2026 | 304.00 | 304.50 | 303.00 | 304.50 | 304.50 | 0.16% | 705,302 |
| Sep 1, 2026 | 304.00 | 304.00 | 302.00 | 304.00 | 304.00 | - | 18,411 |
| Aug 31, 2026 | 306.00 | 306.00 | 304.00 | 304.00 | 304.00 | -0.65% | 245,255 |
| Aug 27, 2026 | 304.00 | 306.00 | 304.00 | 306.00 | 306.00 | 0.33% | 18,153 |
| 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 |