FESCO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	16.40	16.40	16.20	16.29	16.29	0.31%	2,797,600
Mar 31, 2026	16.27	16.45	16.21	16.24	16.24	-0.37%	1,964,100
Mar 30, 2026	16.00	16.40	16.00	16.30	16.30	0.49%	2,874,548
Mar 27, 2026	16.09	16.27	16.00	16.22	16.22	0.37%	1,940,352
Mar 26, 2026	16.19	16.30	16.07	16.16	16.16	-0.12%	2,171,800
Mar 25, 2026	16.15	16.27	16.11	16.18	16.18	0.43%	2,227,850
Mar 24, 2026	16.16	16.20	15.86	16.11	16.11	0.88%	2,032,000
Mar 23, 2026	16.33	16.33	15.78	15.97	15.97	-2.32%	3,881,616
Mar 20, 2026	16.38	16.56	16.32	16.35	16.35	-0.12%	2,910,428
Mar 19, 2026	16.69	16.72	16.28	16.37	16.37	-2.56%	4,778,356
Mar 18, 2026	16.95	17.05	16.74	16.80	16.80	-1.06%	3,337,845
Mar 17, 2026	17.00	17.11	16.94	16.98	16.98	-	3,133,700
Mar 16, 2026	16.88	17.02	16.81	16.98	16.98	0.53%	3,571,405
Mar 13, 2026	16.81	16.92	16.80	16.89	16.89	-	2,772,896
Mar 12, 2026	16.94	17.05	16.83	16.89	16.89	-0.30%	3,386,000
Mar 11, 2026	16.92	16.98	16.89	16.94	16.94	-0.29%	2,619,197
Mar 10, 2026	16.98	17.04	16.90	16.99	16.99	0.53%	2,899,350
Mar 9, 2026	17.10	17.10	16.83	16.90	16.90	-1.80%	3,141,372
Mar 6, 2026	17.03	17.27	17.00	17.21	17.21	0.64%	2,547,401
Mar 5, 2026	17.22	17.30	17.02	17.10	17.10	-0.23%	3,735,668
Mar 4, 2026	17.33	17.42	17.02	17.14	17.14	-1.66%	3,136,975
Mar 3, 2026	17.72	17.85	17.34	17.43	17.43	-1.53%	4,264,201
Mar 2, 2026	17.80	17.89	17.63	17.70	17.70	-1.45%	4,158,741
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