Flekkefjord Sparebank (OSL:FFSB)
Norway · Delayed Price · Currency is NOK 117.98
+2.96 (2.57%)
Jul 15, 2026, 2:44 PM CET
Flekkefjord Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | -2.53% | 16 |
| Jul 13, 2026 | 118.02 | 118.02 | 118.00 | 118.00 | 118.00 | -0.19% | 710 |
| Jul 10, 2026 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | -1.47% | 10,042 |
| Jul 9, 2026 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - | - |
| Jul 8, 2026 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - | 16 |
| Jul 7, 2026 | 117.00 | 119.98 | 117.00 | 119.98 | 119.98 | 0.02% | 174 |
| Jul 6, 2026 | 119.96 | 119.96 | 119.96 | 119.96 | 119.96 | 2.90% | 6 |
| Jul 3, 2026 | 116.58 | 116.58 | 116.58 | 116.58 | 116.58 | 0.14% | 7 |
| Jul 2, 2026 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | 1.22% | 85 |
| Jul 1, 2026 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | -3.34% | 50 |
| Jun 30, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Jun 29, 2026 | 119.02 | 119.02 | 119.00 | 119.00 | 119.00 | -0.82% | 414 |
| Jun 26, 2026 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 0.82% | 4 |
| Jun 25, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 349 |
| Jun 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 23, 2026 | 119.98 | 120.00 | 119.48 | 120.00 | 120.00 | 0.02% | 536 |
| Jun 22, 2026 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - | 6 |
| Jun 19, 2026 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - | - |
| Jun 18, 2026 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 0.15% | 42 |
| Jun 17, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - | 8 |
| Jun 16, 2026 | 124.98 | 124.98 | 119.80 | 119.80 | 119.80 | -0.17% | 100 |
| Jun 15, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 12, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 11, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 10, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | - |
| Jun 9, 2026 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 330 |
| Jun 8, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jun 5, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Jun 4, 2026 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | -1.61% | 10,050 |
| Jun 3, 2026 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | 1.07% | 1 |
| Jun 2, 2026 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | -0.67% | 70 |
| Jun 1, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | - |
| May 29, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 2.10% | 1 |
| May 28, 2026 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | 2.20% | 119 |
| May 27, 2026 | 118.34 | 119.00 | 117.40 | 117.40 | 117.40 | -0.79% | 664 |
| May 26, 2026 | 118.48 | 118.48 | 118.34 | 118.34 | 118.34 | 0.29% | 49 |
| May 22, 2026 | 117.30 | 118.00 | 117.30 | 118.00 | 118.00 | 0.02% | 1,256 |
| May 21, 2026 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - | - |
| May 20, 2026 | 118.00 | 118.00 | 117.02 | 117.98 | 117.98 | -0.02% | 382 |
| May 19, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 50 |
| May 18, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | 4 |
| May 15, 2026 | 118.02 | 118.02 | 117.98 | 118.00 | 118.00 | - | 1,404 |
| May 13, 2026 | 118.52 | 118.52 | 118.00 | 118.00 | 118.00 | -1.65% | 2,933 |
| May 12, 2026 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | -0.02% | 25 |
| May 11, 2026 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.69% | 1,180 |
| May 8, 2026 | 118.52 | 118.52 | 118.00 | 118.00 | 118.00 | -0.44% | 1,004 |
| May 7, 2026 | 118.52 | 118.52 | 118.48 | 118.52 | 118.52 | -0.40% | 860 |
| May 6, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.37% | 50 |
| May 5, 2026 | 120.00 | 120.00 | 119.44 | 119.44 | 119.44 | -2.47% | 120 |
| May 4, 2026 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | 3.41% | 5 |