Flekkefjord Sparebank (OSL:FFSB)
Norway · Delayed Price · Currency is NOK 124.50
-0.88 (-0.70%)
At close: Dec 5, 2025
Flekkefjord Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.38 | 125.38 | 124.50 | 124.50 | 124.50 | -0.70% | 201 |
| Dec 4, 2025 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | 1.10% | 3 |
| Dec 3, 2025 | 125.00 | 125.00 | 124.02 | 124.02 | 124.02 | -0.78% | 242 |
| Dec 2, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.38% | 10 |
| Dec 1, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - | - |
| Nov 28, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | -0.02% | 100 |
| Nov 27, 2025 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | - | 530 |
| Nov 26, 2025 | 125.10 | 125.50 | 125.00 | 125.50 | 125.50 | -1.57% | 675 |
| Nov 25, 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 2.00% | 20 |
| Nov 24, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0.76% | 25 |
| Nov 21, 2025 | 124.06 | 124.06 | 124.06 | 124.06 | 124.06 | -1.54% | 269 |
| Nov 20, 2025 | 125.50 | 126.00 | 125.50 | 126.00 | 126.00 | -1.56% | 1,103 |
| Nov 19, 2025 | 125.04 | 128.00 | 125.02 | 128.00 | 128.00 | 1.59% | 301 |
| Nov 18, 2025 | 125.00 | 126.00 | 124.98 | 126.00 | 126.00 | 0.82% | 3,078 |
| Nov 17, 2025 | 124.50 | 125.00 | 124.48 | 124.98 | 124.98 | 0.39% | 2,499 |
| Nov 14, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 1.12% | 1 |
| Nov 13, 2025 | 123.60 | 124.00 | 123.12 | 123.12 | 123.12 | -0.71% | 697 |
| Nov 12, 2025 | 123.98 | 124.00 | 123.90 | 124.00 | 124.00 | - | 2,157 |
| Nov 11, 2025 | 123.00 | 124.50 | 123.00 | 124.00 | 124.00 | 2.48% | 801 |
| Nov 10, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Nov 7, 2025 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | -5.45% | 1,049 |
| Nov 6, 2025 | 127.98 | 127.98 | 125.02 | 127.98 | 127.98 | -1.55% | 1,032 |
| Nov 5, 2025 | 124.52 | 130.00 | 124.52 | 130.00 | 130.00 | 4.38% | 1,349 |
| Nov 4, 2025 | 123.60 | 124.54 | 123.60 | 124.54 | 124.54 | 0.40% | 300 |
| Nov 3, 2025 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | 1.66% | 161 |
| Oct 31, 2025 | 123.50 | 123.50 | 122.02 | 122.02 | 122.02 | -0.97% | 151 |
| Oct 30, 2025 | 123.52 | 124.00 | 123.02 | 123.22 | 123.22 | -0.39% | 2,672 |
| Oct 29, 2025 | 124.00 | 124.00 | 123.70 | 123.70 | 123.70 | -0.23% | 200 |
| Oct 28, 2025 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | -0.02% | 100 |
| Oct 27, 2025 | 124.98 | 124.98 | 124.00 | 124.00 | 124.00 | -0.80% | 518 |
| Oct 24, 2025 | 125.02 | 125.02 | 125.00 | 125.00 | 125.00 | - | 157 |
| Oct 23, 2025 | 125.52 | 125.52 | 125.00 | 125.00 | 125.00 | - | 480 |
| Oct 22, 2025 | 123.58 | 125.00 | 123.58 | 125.00 | 125.00 | 1.00% | 2,251 |
| Oct 21, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - | - |
| Oct 20, 2025 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | -0.19% | 41 |
| Oct 17, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -1.59% | 809 |
| Oct 16, 2025 | 123.00 | 126.00 | 123.00 | 126.00 | 126.00 | -0.62% | 2 |
| Oct 15, 2025 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | -0.53% | 2 |
| Oct 14, 2025 | 124.02 | 127.46 | 124.02 | 127.46 | 127.46 | 0.52% | 408 |
| Oct 13, 2025 | 123.00 | 126.80 | 123.00 | 126.80 | 126.80 | 3.09% | 9,804 |
| Oct 10, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Oct 9, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Oct 8, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 162 |
| Oct 7, 2025 | 123.02 | 123.02 | 123.00 | 123.00 | 123.00 | -0.02% | 295 |
| Oct 6, 2025 | 124.00 | 124.00 | 123.00 | 123.02 | 123.02 | -0.79% | 613 |
| Oct 3, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.80% | 242 |
| Oct 2, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.38% | 65 |
| Oct 1, 2025 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | 2.00% | 4 |
| Sep 30, 2025 | 124.00 | 124.00 | 123.02 | 123.02 | 123.02 | -1.58% | 52 |
| Sep 29, 2025 | 125.48 | 125.50 | 125.00 | 125.00 | 125.00 | 0.02% | 878 |