FESCO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	12.81	12.97	12.77	12.90	12.90	0.86%	2,195,200
Sep 2, 2026	12.81	12.86	12.71	12.79	12.79	-0.54%	1,676,400
Sep 1, 2026	12.68	12.95	12.61	12.86	12.86	1.42%	3,693,600
Aug 31, 2026	12.93	12.95	12.54	12.68	12.68	-3.87%	5,734,800
Aug 28, 2026	13.02	13.22	12.99	13.19	13.19	1.31%	2,462,780
Aug 27, 2026	13.17	13.18	12.94	13.02	13.02	-1.06%	1,917,300
Aug 26, 2026	13.10	13.22	13.02	13.16	13.16	0.69%	1,608,400
Aug 25, 2026	12.90	13.15	12.88	13.07	13.07	1.00%	1,752,200
Aug 24, 2026	12.80	12.96	12.80	12.94	12.94	0.31%	1,427,893
Aug 21, 2026	13.12	13.15	12.81	12.90	12.90	-1.98%	2,259,593
Aug 20, 2026	12.85	13.30	12.83	13.16	13.16	2.57%	3,672,000
Aug 19, 2026	12.89	12.95	12.81	12.83	12.83	-0.85%	2,447,900
Aug 18, 2026	13.11	13.12	12.86	12.94	12.94	-1.30%	2,951,000
Aug 17, 2026	13.11	13.14	12.88	13.11	13.11	0.46%	1,984,980
Aug 14, 2026	13.05	13.16	12.98	13.05	13.05	0.46%	2,577,580
Aug 13, 2026	13.20	13.21	12.94	12.99	12.99	-1.37%	3,641,948
Aug 12, 2026	13.17	13.22	13.05	13.17	13.17	-	2,496,708
Aug 11, 2026	13.33	13.38	13.16	13.17	13.17	-1.13%	2,296,412
Aug 10, 2026	13.15	13.53	13.15	13.32	13.32	0.60%	3,313,422
Aug 7, 2026	13.61	13.62	13.16	13.24	13.24	-2.50%	3,704,065
Aug 6, 2026	13.55	13.66	13.41	13.58	13.58	-0.15%	2,224,500
Aug 5, 2026	13.70	13.79	13.47	13.60	13.60	-1.02%	3,581,700
Aug 4, 2026	14.01	14.15	13.71	13.74	13.74	-1.22%	3,448,100
Aug 3, 2026	13.86	14.18	13.83	13.91	13.91	1.09%	3,527,588
Jul 31, 2026	13.85	14.05	13.76	13.76	13.76	-1.64%	4,672,006
Jul 30, 2026	13.61	14.07	13.57	13.99	13.99	3.17%	6,011,054
Jul 29, 2026	13.41	13.81	13.36	13.56	13.56	1.50%	5,987,392
Jul 28, 2026	12.97	13.52	12.93	13.36	13.36	2.85%	5,232,391
Jul 27, 2026	12.60	13.08	12.55	12.99	12.99	2.61%	3,661,271
Jul 24, 2026	12.82	12.91	12.64	12.66	12.66	-1.94%	1,636,150
Jul 23, 2026	12.88	12.91	12.71	12.91	12.91	-0.08%	1,984,191
Jul 22, 2026	12.81	12.92	12.60	12.92	12.92	0.54%	2,835,500
Jul 21, 2026	13.13	13.31	12.81	12.85	12.85	-1.98%	3,949,100
Jul 20, 2026	12.91	13.19	12.87	13.11	13.11	1.55%	3,027,200
Jul 17, 2026	13.21	13.39	12.90	12.91	12.91	-2.79%	3,844,576
Jul 16, 2026	13.16	13.34	13.05	13.28	13.28	0.91%	2,899,050
Jul 15, 2026	12.80	13.21	12.70	13.16	13.16	3.05%	4,195,806
Jul 14, 2026	12.63	12.81	12.50	12.77	12.77	1.75%	2,059,101
Jul 13, 2026	12.51	12.66	12.45	12.55	12.55	-0.16%	1,713,378
Jul 10, 2026	12.52	12.65	12.34	12.57	12.57	-0.24%	1,801,866
Jul 9, 2026	12.64	12.65	12.43	12.60	12.60	-0.32%	1,399,735
Jul 8, 2026	12.51	12.74	12.40	12.64	12.64	0.72%	1,267,200
Jul 7, 2026	12.90	12.90	12.49	12.55	12.55	-2.64%	1,446,518
Jul 6, 2026	12.63	12.98	12.59	12.89	12.89	2.30%	3,316,534
Jul 3, 2026	12.52	12.66	12.49	12.60	12.60	0.64%	1,715,300
Jul 2, 2026	12.38	12.63	12.29	12.52	12.52	0.81%	1,996,100
Jul 1, 2026	12.16	12.53	12.10	12.42	12.42	1.80%	2,124,300
Jun 30, 2026	12.44	12.50	12.10	12.20	12.20	-2.32%	2,487,980
Jun 29, 2026	12.12	12.65	11.72	12.49	12.49	2.71%	4,263,094
Jun 26, 2026	12.40	12.45	12.07	12.16	12.16	-2.80%	2,595,876