FESCO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.58	14.67	14.46	14.48	-	-0.62%	2,136,196
Jun 1, 2026	14.22	14.57	14.05	14.57	14.57	2.46%	3,584,900
May 29, 2026	13.88	14.38	13.86	14.22	14.22	2.38%	4,210,350
May 28, 2026	14.20	14.21	13.83	13.89	13.89	-2.05%	2,942,944
May 27, 2026	14.40	14.46	14.08	14.18	14.18	-1.66%	3,183,420
May 26, 2026	14.47	14.57	14.33	14.42	14.42	-0.41%	2,000,100
May 25, 2026	14.77	14.77	14.41	14.48	14.48	-1.50%	2,907,623
May 22, 2026	14.77	14.85	14.63	14.70	14.70	-0.41%	1,443,000
May 21, 2026	14.93	15.03	14.71	14.76	14.76	-1.20%	3,334,900
May 20, 2026	15.15	15.15	14.85	14.94	14.94	-1.39%	2,016,901
May 19, 2026	14.91	15.20	14.88	15.15	15.15	1.47%	2,115,060
May 18, 2026	15.23	15.25	14.79	14.93	14.93	-2.03%	3,181,300
May 15, 2026	15.50	15.50	15.16	15.24	15.24	-1.74%	3,619,577
May 14, 2026	15.67	15.74	15.50	15.51	15.51	-1.27%	2,989,302
May 13, 2026	15.85	15.89	15.63	15.71	15.71	-0.95%	3,517,000
May 12, 2026	16.01	16.04	15.79	15.86	15.86	-0.94%	2,693,000
May 11, 2026	15.96	16.04	15.88	16.01	16.01	0.44%	2,842,851
May 8, 2026	15.94	16.03	15.89	15.94	15.94	0.13%	2,045,198
May 7, 2026	15.91	15.94	15.82	15.92	15.92	0.38%	1,753,050
May 6, 2026	15.90	15.98	15.83	15.86	15.86	-0.25%	3,543,000
Apr 30, 2026	15.98	16.14	15.86	15.90	15.90	-0.93%	2,784,894
Apr 29, 2026	15.78	16.09	15.71	16.05	16.05	1.78%	2,891,301
Apr 28, 2026	15.69	15.82	15.65	15.77	15.77	0.25%	2,667,398
Apr 27, 2026	16.03	16.03	15.55	15.73	15.73	-3.91%	7,563,794
Apr 24, 2026	16.31	16.42	16.02	16.37	16.37	0.06%	3,981,445
Apr 23, 2026	16.24	16.37	16.13	16.36	16.36	0.74%	3,036,475
Apr 22, 2026	16.25	16.26	16.17	16.24	16.24	0.06%	1,854,000
Apr 21, 2026	16.26	16.31	16.15	16.23	16.23	-	1,622,435
Apr 20, 2026	16.37	16.39	16.23	16.23	16.23	-0.55%	2,984,392
Apr 17, 2026	16.37	16.38	16.22	16.32	16.32	-0.18%	1,961,500
Apr 16, 2026	16.09	16.36	16.07	16.35	16.35	1.81%	3,435,700
Apr 15, 2026	16.11	16.16	16.02	16.06	16.06	-	2,147,400
Apr 14, 2026	16.10	16.12	15.94	16.06	16.06	0.37%	1,920,300
Apr 13, 2026	16.09	16.09	15.96	16.00	16.00	-0.56%	1,607,400
Apr 10, 2026	15.93	16.21	15.89	16.09	16.09	1.32%	3,130,100
Apr 9, 2026	16.16	16.19	15.86	15.88	15.88	-1.98%	3,183,700
Apr 8, 2026	15.98	16.23	15.98	16.20	16.20	2.40%	3,714,945
Apr 7, 2026	15.94	16.00	15.71	15.82	15.82	-0.75%	2,406,600
Apr 3, 2026	16.17	16.25	15.90	15.94	15.94	-1.42%	2,266,400
Apr 2, 2026	16.25	16.27	16.08	16.17	16.17	-0.74%	1,940,481
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