FESCO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2025	20.80	20.90	20.64	20.70	20.70	-0.43%	3,188,900
Aug 18, 2025	20.84	21.15	20.71	20.79	20.79	-0.24%	5,701,987
Aug 15, 2025	20.61	20.91	20.58	20.84	20.84	0.53%	5,081,900
Aug 14, 2025	21.18	21.23	20.64	20.73	20.73	-2.03%	4,950,200
Aug 13, 2025	21.39	21.49	20.90	21.16	21.16	-0.66%	5,858,970
Aug 12, 2025	21.60	21.79	21.28	21.30	21.30	-1.62%	4,616,646
Aug 11, 2025	21.25	21.96	21.06	21.65	21.65	1.88%	8,734,910
Aug 8, 2025	20.45	21.78	20.43	21.25	21.25	4.01%	11,755,796
Aug 7, 2025	20.73	20.86	20.27	20.43	20.43	-2.06%	7,202,600
Aug 6, 2025	21.20	21.40	20.71	20.86	20.86	-1.79%	7,265,700
Aug 5, 2025	21.19	22.50	21.12	21.24	21.24	0.19%	10,463,933
Aug 4, 2025	20.73	21.35	20.50	21.20	21.20	1.73%	5,917,698
Aug 1, 2025	21.00	21.15	20.52	20.84	20.84	-0.76%	4,698,773
Jul 31, 2025	20.82	21.35	20.55	21.00	21.00	0.91%	6,683,500
Jul 30, 2025	20.72	21.05	20.54	20.81	20.81	-0.05%	4,086,400
Jul 29, 2025	20.50	20.90	20.31	20.82	20.82	1.96%	3,468,100
Jul 28, 2025	20.96	21.06	20.42	20.42	20.42	-2.85%	4,708,426
Jul 25, 2025	20.80	21.34	20.56	21.02	21.02	1.06%	4,525,800
Jul 24, 2025	20.33	21.00	20.20	20.80	20.80	2.16%	6,671,501
Jul 23, 2025	20.30	20.76	20.23	20.36	20.36	0.69%	6,371,100
Jul 22, 2025	19.89	20.28	19.82	20.22	20.22	1.66%	4,371,601
Jul 21, 2025	19.87	19.98	19.74	19.89	19.89	0.10%	2,957,800
Jul 18, 2025	19.74	19.91	19.67	19.87	19.87	0.15%	3,332,600
Jul 17, 2025	19.75	19.99	19.66	19.84	19.84	-0.10%	3,994,202
Jul 16, 2025	19.64	20.50	19.64	19.86	19.86	1.27%	6,718,800
Jul 15, 2025	19.95	20.40	19.55	19.61	19.61	-1.70%	6,877,499
Jul 14, 2025	20.21	20.32	19.95	19.95	19.95	-1.38%	3,588,300
Jul 11, 2025	20.00	20.35	19.79	20.23	20.23	0.75%	5,931,703
Jul 10, 2025	20.30	20.77	19.92	20.08	20.08	2.40%	7,937,194
Jul 9, 2025	19.61	19.79	19.57	19.61	19.61	-0.41%	1,899,000
Jul 8, 2025	19.26	19.79	19.19	19.69	19.69	1.92%	3,048,231
Jul 7, 2025	19.22	19.35	19.15	19.32	19.32	0.63%	1,859,643
Jul 4, 2025	19.22	19.27	19.05	19.20	19.20	-0.16%	1,676,106
Jul 3, 2025	19.30	19.47	19.19	19.23	19.23	-0.72%	1,612,700
Jul 2, 2025	19.20	19.48	19.20	19.37	19.37	0.41%	1,792,602
Jul 1, 2025	19.23	19.43	19.22	19.29	19.29	-0.05%	1,594,100
Jun 30, 2025	19.01	19.41	19.01	19.30	19.30	1.26%	3,051,001
Jun 27, 2025	18.99	19.12	18.77	19.06	19.06	-2.66%	2,112,722
Jun 26, 2025	19.67	19.70	19.33	19.58	18.88	-0.81%	2,997,362
Jun 25, 2025	19.45	19.75	19.31	19.74	19.04	2.07%	2,593,183
Jun 24, 2025	19.16	19.54	19.14	19.34	18.65	1.26%	3,104,302
Jun 23, 2025	19.44	19.44	19.06	19.10	18.42	-1.50%	3,053,301
Jun 20, 2025	19.45	19.63	19.33	19.39	18.70	-0.21%	1,315,716
Jun 19, 2025	19.66	19.81	19.34	19.43	18.74	-1.32%	1,610,910
Jun 18, 2025	19.78	19.83	19.58	19.69	18.99	-0.20%	1,296,400
Jun 17, 2025	19.66	19.79	19.57	19.73	19.03	0.31%	1,004,458
Jun 16, 2025	19.52	19.75	19.52	19.67	18.97	0.20%	1,658,109
Jun 13, 2025	19.79	19.83	19.45	19.63	18.93	-0.91%	2,013,121
Jun 12, 2025	19.75	19.89	19.62	19.81	19.10	0.10%	1,350,386
Jun 11, 2025	19.72	19.96	19.68	19.79	19.08	0.61%	2,145,309