MOEX:FESH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2022	30.58	30.77	30.27	30.50	30.50	0.30%	696,400
Jul 7, 2022	30.64	31.08	30.20	30.41	30.41	-0.82%	917,300
Jul 6, 2022	30.92	31.21	30.39	30.66	30.66	-1.29%	1,280,200
Jul 5, 2022	31.62	31.68	30.69	31.06	31.06	-2.08%	1,604,900
Jul 4, 2022	31.95	33.30	31.20	31.72	31.72	1.67%	6,824,000
Jul 1, 2022	29.99	31.55	28.18	31.20	31.20	4.00%	2,992,500
Jun 30, 2022	30.99	31.19	27.00	30.00	30.00	-2.44%	1,614,600
Jun 29, 2022	31.10	31.12	30.35	30.75	30.75	-0.36%	916,500
Jun 28, 2022	31.53	31.70	30.72	30.86	30.86	-2.19%	1,328,400
Jun 27, 2022	31.42	32.00	31.42	31.55	31.55	0.06%	1,109,000
Jun 24, 2022	31.98	32.00	31.33	31.53	31.53	-1.10%	1,353,600
Jun 23, 2022	31.73	32.28	31.24	31.88	31.88	1.43%	1,577,200
Jun 22, 2022	31.89	32.58	31.24	31.43	31.43	-0.85%	1,648,700
Jun 21, 2022	32.89	33.73	31.37	31.70	31.70	-1.86%	4,359,200
Jun 20, 2022	31.90	32.30	31.28	32.30	32.30	3.06%	1,156,800
Jun 17, 2022	31.74	32.00	31.32	31.34	31.34	-1.07%	785,800
Jun 16, 2022	31.94	31.99	31.33	31.68	31.68	0.57%	1,432,000
Jun 15, 2022	32.70	32.70	31.40	31.50	31.50	-1.59%	1,648,600
Jun 14, 2022	31.98	33.97	31.74	32.01	32.01	0.63%	4,312,700
Jun 10, 2022	31.77	32.95	30.85	31.81	31.81	2.09%	2,794,600
Jun 9, 2022	31.98	31.98	31.06	31.16	31.16	-1.20%	450,600
Jun 8, 2022	31.35	33.77	31.01	31.54	31.54	1.25%	2,198,200
Jun 7, 2022	30.82	31.50	30.47	31.15	31.15	1.37%	814,300
Jun 6, 2022	31.51	31.84	30.55	30.73	30.73	-2.41%	986,700
Jun 3, 2022	32.70	33.00	31.00	31.49	31.49	-3.70%	904,300
Jun 2, 2022	31.27	33.97	30.16	32.70	32.70	4.54%	1,681,100
Jun 1, 2022	31.55	31.97	30.75	31.28	31.28	-0.86%	649,800
May 31, 2022	31.92	32.85	31.33	31.55	31.55	-2.11%	1,389,200
May 30, 2022	30.66	33.75	30.49	32.23	32.23	5.78%	3,381,700
May 27, 2022	30.86	31.37	30.06	30.47	30.47	-1.17%	912,400
May 26, 2022	31.48	31.50	30.56	30.83	30.83	-2.96%	1,082,000
May 25, 2022	32.38	32.40	31.00	31.77	31.77	-0.78%	648,100
May 24, 2022	32.50	33.11	31.40	32.02	32.02	-1.48%	605,900
May 23, 2022	32.43	33.97	32.43	32.50	32.50	-0.91%	633,900
May 20, 2022	33.30	33.77	32.50	32.80	32.80	-1.50%	693,300
May 19, 2022	34.05	34.20	33.00	33.30	33.30	-2.69%	573,000
May 18, 2022	34.65	34.97	34.13	34.22	34.22	-1.24%	798,500
May 17, 2022	34.10	35.49	34.08	34.65	34.65	1.38%	1,563,300
May 16, 2022	33.00	35.16	32.10	34.18	34.18	4.33%	2,485,200
May 13, 2022	33.97	33.97	32.71	32.76	32.76	-1.89%	1,226,400
May 12, 2022	34.06	34.38	33.25	33.39	33.39	-1.94%	612,100
May 11, 2022	34.28	34.65	33.32	34.05	34.05	1.19%	658,700
May 6, 2022	34.68	34.75	32.85	33.65	33.65	-2.21%	1,642,200
May 5, 2022	35.50	35.50	33.88	34.41	34.41	-1.71%	1,611,300
May 4, 2022	36.48	36.48	34.54	35.01	35.01	-2.70%	804,900
Apr 29, 2022	35.49	36.99	35.20	35.98	35.98	1.70%	1,282,800
Apr 28, 2022	35.77	37.41	35.13	35.38	35.38	-0.76%	2,030,400
Apr 27, 2022	35.89	37.19	35.01	35.65	35.65	1.86%	2,303,800
Apr 26, 2022	33.11	36.20	32.73	35.00	35.00	6.97%	2,620,000
Apr 25, 2022	34.13	34.40	32.10	32.72	32.72	-4.88%	1,123,900