KLSE:F&N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	20.02	20.28	19.80	19.96	19.96	-0.30%	61,300
Oct 29, 2026	20.18	20.42	19.98	20.02	20.02	0.60%	65,100
Oct 28, 2026	19.70	20.20	19.70	19.90	19.90	1.12%	204,600
Oct 27, 2026	20.00	20.06	19.46	19.68	19.68	-1.60%	378,600
Oct 26, 2026	20.00	20.06	19.82	20.00	20.00	-	109,900
Oct 23, 2026	20.00	20.36	19.82	20.00	20.00	-	192,400
Oct 22, 2026	20.02	20.22	19.92	20.00	20.00	-	141,700
Oct 21, 2026	20.10	20.10	19.94	20.00	20.00	-	51,400
Oct 20, 2026	20.00	20.08	19.96	20.00	20.00	0.30%	119,600
Oct 19, 2026	20.00	20.18	19.84	19.94	19.94	-0.89%	92,500
Oct 16, 2026	20.10	20.24	20.04	20.12	20.12	0.10%	45,500
Oct 15, 2026	19.94	20.20	19.90	20.10	20.10	0.80%	60,500
Oct 14, 2026	20.16	20.32	19.80	19.94	19.94	-1.09%	300,800
Oct 13, 2026	20.10	20.50	20.10	20.16	20.16	-0.59%	25,600
Oct 12, 2026	20.34	20.50	20.14	20.28	20.28	-0.29%	63,300
Oct 9, 2026	20.60	20.68	20.34	20.34	20.34	-1.45%	128,700
Oct 8, 2026	20.80	21.00	20.64	20.64	20.64	-0.67%	24,100
Oct 7, 2026	21.60	21.72	20.66	20.78	20.78	-4.33%	136,500
Oct 6, 2026	21.86	21.90	21.72	21.72	21.72	-0.18%	21,700
Oct 5, 2026	21.80	21.98	21.66	21.76	21.76	0.83%	23,000
Oct 2, 2026	21.62	21.78	21.34	21.58	21.58	0.75%	93,500
Oct 1, 2026	21.94	21.94	21.32	21.42	21.42	-1.47%	71,300
Sep 30, 2026	21.80	22.00	21.60	21.74	21.74	-0.28%	133,200
Sep 29, 2026	22.40	22.40	21.40	21.80	21.80	-1.89%	186,700
Sep 28, 2026	23.00	23.00	22.22	22.22	22.22	-3.39%	270,100
Sep 25, 2026	23.00	23.22	22.88	23.00	23.00	-	20,600
Sep 24, 2026	23.00	23.00	22.60	23.00	23.00	-	83,500
Sep 23, 2026	22.80	23.98	22.80	23.00	23.00	0.88%	105,400
Sep 22, 2026	23.10	23.10	22.76	22.80	22.80	0.88%	47,700
Sep 21, 2026	23.00	23.00	22.60	22.60	22.60	-0.26%	93,700
Sep 18, 2026	22.80	22.94	22.50	22.66	22.66	-0.87%	220,200
Sep 17, 2026	23.12	23.14	22.70	22.86	22.86	-1.12%	150,000
Sep 15, 2026	23.60	24.00	23.12	23.12	23.12	-0.52%	74,900
Sep 14, 2026	23.56	23.74	23.00	23.24	23.24	-1.36%	51,300
Sep 11, 2026	24.04	24.04	23.56	23.56	23.56	-1.83%	85,800
Sep 10, 2026	24.48	24.48	23.80	24.00	24.00	-0.41%	117,700
Sep 9, 2026	24.76	24.76	24.10	24.10	24.10	-1.79%	88,400
Sep 8, 2026	24.60	24.78	24.30	24.54	24.54	-0.24%	70,600
Sep 7, 2026	24.80	24.92	24.60	24.60	24.60	-0.65%	22,800
Sep 4, 2026	24.82	24.88	24.52	24.76	24.76	1.56%	89,400
Sep 3, 2026	25.08	25.08	24.38	24.38	24.38	-1.46%	65,900
Sep 2, 2026	25.98	25.98	24.70	24.74	24.74	-2.14%	98,500
Sep 1, 2026	25.46	25.46	25.12	25.28	25.28	-0.78%	30,600
Aug 28, 2026	26.18	26.18	25.30	25.48	25.48	-1.62%	123,000
Aug 27, 2026	26.30	26.50	25.88	25.90	25.90	-1.52%	77,600
Aug 26, 2026	26.50	26.68	26.22	26.30	26.30	-0.90%	86,800
Aug 24, 2026	26.60	26.66	26.48	26.54	26.54	0.15%	19,900
Aug 21, 2026	26.58	26.58	26.30	26.50	26.50	1.15%	43,000
Aug 20, 2026	26.70	26.70	26.10	26.20	26.20	-0.15%	38,500
Aug 19, 2026	26.44	26.46	26.24	26.24	26.24	-0.23%	100,100