FESCO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	17.82	17.97	17.82	17.96	17.96	0.84%	3,377,601
Feb 26, 2026	18.06	18.06	17.75	17.81	17.81	-1.22%	5,764,601
Feb 25, 2026	18.08	18.18	18.01	18.03	18.03	-0.28%	4,594,200
Feb 24, 2026	18.39	18.39	18.07	18.08	18.08	-0.17%	4,008,096
Feb 13, 2026	18.42	18.45	18.11	18.11	18.11	-1.79%	3,499,710
Feb 12, 2026	18.57	18.57	18.35	18.44	18.44	-0.70%	2,224,100
Feb 11, 2026	18.61	18.68	18.52	18.57	18.57	-0.64%	2,300,900
Feb 10, 2026	18.49	18.77	18.37	18.69	18.69	1.08%	4,054,162
Feb 9, 2026	18.46	18.54	18.42	18.49	18.49	0.38%	2,661,001
Feb 6, 2026	18.27	18.54	18.14	18.42	18.42	0.05%	3,218,000
Feb 5, 2026	18.23	18.59	18.23	18.41	18.41	0.66%	4,258,700
Feb 4, 2026	18.24	18.33	18.11	18.29	18.29	-0.11%	3,110,254
Feb 3, 2026	18.25	18.58	18.19	18.31	18.31	1.61%	3,888,549
Feb 2, 2026	18.54	18.64	17.96	18.02	18.02	-2.96%	4,123,800
Jan 30, 2026	18.50	18.64	18.33	18.57	18.57	0.38%	3,977,400
Jan 29, 2026	18.30	18.66	18.07	18.50	18.50	0.82%	5,255,904
Jan 28, 2026	18.87	18.95	18.26	18.35	18.35	-2.03%	6,403,003
Jan 27, 2026	18.68	18.92	18.44	18.73	18.73	-0.05%	4,225,648
Jan 26, 2026	19.00	19.16	18.63	18.74	18.74	-1.32%	4,460,863
Jan 23, 2026	18.75	19.05	18.71	18.99	18.99	1.28%	4,736,021
Jan 22, 2026	18.61	18.76	18.55	18.75	18.75	0.54%	3,366,385
Jan 21, 2026	18.67	18.78	18.56	18.65	18.65	-0.48%	3,664,500
Jan 20, 2026	18.60	18.86	18.55	18.74	18.74	0.43%	5,081,024
Jan 19, 2026	18.61	18.82	18.56	18.66	18.66	-0.48%	4,986,224
Jan 16, 2026	19.22	19.26	18.62	18.75	18.75	-2.85%	6,933,200
Jan 15, 2026	19.47	19.60	19.05	19.30	19.30	-0.87%	6,443,241
Jan 14, 2026	18.67	20.15	18.63	19.47	19.47	4.28%	15,673,190
Jan 13, 2026	18.65	18.96	18.65	18.67	18.67	-0.37%	5,210,902
Jan 12, 2026	18.29	18.83	18.25	18.74	18.74	2.57%	6,800,037
Jan 9, 2026	18.24	18.30	18.13	18.27	18.27	0.66%	2,700,300
Jan 8, 2026	18.15	18.29	18.06	18.15	18.15	-	2,691,441
Jan 7, 2026	18.35	18.37	18.11	18.15	18.15	-1.20%	2,889,786
Jan 6, 2026	18.27	18.50	18.26	18.37	18.37	0.22%	2,833,045
Jan 5, 2026	18.30	18.33	18.10	18.33	18.33	-0.05%	4,066,201
Dec 31, 2025	17.70	18.68	17.70	18.34	18.34	3.62%	9,518,855
Dec 30, 2025	17.75	17.82	17.62	17.70	17.70	-0.67%	3,646,620
Dec 29, 2025	18.00	18.00	17.80	17.82	17.82	-0.83%	2,993,681
Dec 26, 2025	18.04	18.17	17.94	17.97	17.97	-0.72%	2,611,981
Dec 25, 2025	18.00	18.16	17.90	18.10	18.10	0.78%	2,121,500
Dec 24, 2025	17.98	18.02	17.77	17.96	17.96	-0.06%	2,629,382
Dec 23, 2025	18.23	18.25	17.94	17.97	17.97	-1.53%	4,354,400
Dec 22, 2025	18.43	18.43	18.18	18.25	18.25	-0.92%	3,605,300
Dec 19, 2025	18.29	18.49	18.20	18.42	18.42	0.88%	3,423,001
Dec 18, 2025	18.16	18.31	18.10	18.26	18.26	0.11%	2,180,700
Dec 17, 2025	18.06	18.42	18.00	18.24	18.24	0.88%	4,325,300
Dec 16, 2025	18.39	18.52	17.88	18.08	18.08	-1.04%	5,042,558
Dec 15, 2025	18.57	18.60	18.25	18.27	18.27	-1.30%	2,964,283
Dec 12, 2025	18.30	18.75	18.25	18.51	18.51	1.59%	5,607,851
Dec 11, 2025	18.35	18.35	18.12	18.22	18.22	-0.71%	3,412,900
Dec 10, 2025	18.37	18.53	18.21	18.35	18.35	-0.16%	3,308,324