Flekkefjord Sparebank (OSL:FFSB)
Norway · Delayed Price · Currency is NOK 125.00
0.00 (0.00%)
Sep 10, 2025, 4:09 PM CET
Flekkefjord Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | -0.40% | 620 |
| Sep 9, 2025 | 126.50 | 126.50 | 125.50 | 125.50 | 125.50 | -1.01% | 197 |
| Sep 8, 2025 | 125.50 | 126.78 | 125.50 | 126.78 | 126.78 | 1.42% | 318 |
| Sep 5, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Sep 4, 2025 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.40% | 750 |
| Sep 3, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | 50 |
| Sep 2, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | - |
| Sep 1, 2025 | 125.00 | 125.00 | 123.02 | 124.50 | 124.50 | -0.40% | 500 |
| Aug 29, 2025 | 125.98 | 125.98 | 125.00 | 125.00 | 125.00 | -0.79% | 117 |
| Aug 28, 2025 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | 190 |
| Aug 27, 2025 | 125.00 | 125.00 | 124.50 | 125.00 | 125.00 | 0.02% | 238 |
| Aug 26, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - | - |
| Aug 25, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - | 6 |
| Aug 22, 2025 | 125.00 | 125.00 | 124.50 | 124.98 | 124.98 | 0.05% | 158 |
| Aug 21, 2025 | 124.00 | 124.92 | 124.00 | 124.92 | 124.92 | 0.34% | 643 |
| Aug 20, 2025 | 128.80 | 128.80 | 124.50 | 124.50 | 124.50 | -2.35% | 1,607 |
| Aug 19, 2025 | 128.80 | 128.80 | 124.04 | 127.50 | 127.50 | 2.81% | 152 |
| Aug 18, 2025 | 125.02 | 125.02 | 124.02 | 124.02 | 124.02 | -0.78% | 605 |
| Aug 15, 2025 | 126.98 | 126.98 | 125.00 | 125.00 | 125.00 | - | 99 |
| Aug 14, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | 1 |
| Aug 13, 2025 | 126.98 | 127.00 | 126.98 | 127.00 | 127.00 | - | 966 |
| Aug 12, 2025 | 126.00 | 127.00 | 125.98 | 127.00 | 127.00 | 0.16% | 2,514 |
| Aug 11, 2025 | 125.00 | 126.80 | 124.00 | 126.80 | 126.80 | 1.44% | 553 |
| Aug 8, 2025 | 127.50 | 127.50 | 123.00 | 125.00 | 125.00 | -1.96% | 1,645 |
| Aug 7, 2025 | 126.50 | 127.50 | 126.50 | 127.50 | 127.50 | 0.79% | 1,801 |
| Aug 6, 2025 | 124.80 | 126.50 | 124.80 | 126.50 | 126.50 | 3.65% | 3,328 |
| Aug 5, 2025 | 122.50 | 122.50 | 122.04 | 122.04 | 122.04 | -0.84% | 150 |
| Aug 4, 2025 | 124.80 | 124.80 | 123.08 | 123.08 | 123.08 | -1.38% | 91 |
| Aug 1, 2025 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | 0.65% | 5 |
| Jul 31, 2025 | 123.00 | 124.00 | 122.98 | 124.00 | 124.00 | 0.40% | 428 |
| Jul 30, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | - |
| Jul 29, 2025 | 124.44 | 124.44 | 123.02 | 123.50 | 123.50 | -1.04% | 975 |
| Jul 28, 2025 | 124.98 | 124.98 | 124.80 | 124.80 | 124.80 | -0.14% | 524 |
| Jul 25, 2025 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | -0.02% | 8 |
| Jul 24, 2025 | 124.98 | 125.00 | 124.98 | 125.00 | 125.00 | - | 621 |
| Jul 23, 2025 | 124.48 | 125.00 | 124.48 | 125.00 | 125.00 | 0.81% | 977 |
| Jul 22, 2025 | 124.98 | 124.98 | 124.00 | 124.00 | 124.00 | -0.80% | 203 |
| Jul 21, 2025 | 126.12 | 126.12 | 125.00 | 125.00 | 125.00 | -0.89% | 239 |
| Jul 18, 2025 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | -0.69% | 1 |
| Jul 17, 2025 | 126.00 | 127.00 | 126.00 | 127.00 | 127.00 | 0.40% | 1,137 |
| Jul 16, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | 47 |
| Jul 15, 2025 | 125.98 | 126.50 | 125.52 | 126.50 | 126.50 | -0.16% | 1,483 |
| Jul 14, 2025 | 126.70 | 126.70 | 126.68 | 126.70 | 126.70 | 0.16% | 585 |
| Jul 11, 2025 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | 29 |
| Jul 10, 2025 | 126.00 | 126.50 | 125.50 | 126.50 | 126.50 | 2.00% | 169 |
| Jul 9, 2025 | 125.50 | 125.50 | 124.02 | 124.02 | 124.02 | -2.35% | 150 |
| Jul 8, 2025 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0.79% | 60 |
| Jul 7, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.05% | 50 |
| Jul 4, 2025 | 123.80 | 138.00 | 123.80 | 126.06 | 126.06 | 5.05% | 2,539 |
| Jul 3, 2025 | 122.50 | 122.50 | 120.00 | 120.00 | 120.00 | -3.54% | 5,658 |