FESCO Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	14.01	14.15	13.71	13.77	-	-1.01%	2,386,800
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
Jun 25, 2026	12.45	12.66	12.32	12.51	12.51	-	2,263,901
Jun 24, 2026	12.79	12.82	12.34	12.51	12.51	-2.04%	2,276,276
Jun 23, 2026	12.80	12.98	12.74	12.77	12.77	-0.16%	2,059,901
Jun 22, 2026	12.96	13.01	12.57	12.79	12.79	-1.31%	2,707,272
Jun 18, 2026	12.98	13.09	12.91	12.96	12.96	-0.54%	1,838,124
Jun 17, 2026	13.26	13.30	12.97	13.03	13.03	-1.78%	4,130,921
Jun 16, 2026	14.42	14.49	14.22	14.30	13.27	-1.04%	4,888,346
Jun 15, 2026	14.70	14.76	14.20	14.45	13.41	-1.70%	6,159,436
Jun 12, 2026	14.62	14.85	14.50	14.70	13.64	1.17%	4,489,931
Jun 11, 2026	14.67	14.84	14.41	14.53	13.48	-0.68%	3,276,501
Jun 10, 2026	14.32	14.66	14.23	14.63	13.57	2.81%	3,304,526
Jun 9, 2026	14.20	14.25	14.06	14.23	13.20	0.35%	1,604,827
Jun 8, 2026	14.13	14.34	14.05	14.18	13.16	-0.49%	2,443,300
Jun 5, 2026	14.11	14.35	14.06	14.25	13.22	0.99%	1,540,424
Jun 4, 2026	14.26	14.34	14.03	14.11	13.09	-1.05%	1,857,150
Jun 3, 2026	14.43	14.46	14.13	14.26	13.23	-1.18%	2,481,097
Jun 2, 2026	14.58	14.67	14.42	14.43	13.39	-0.96%	2,739,596
Jun 1, 2026	14.22	14.57	14.05	14.57	13.52	2.46%	3,584,900
May 29, 2026	13.88	14.38	13.86	14.22	13.19	2.38%	4,210,350
May 28, 2026	14.20	14.21	13.83	13.89	12.89	-2.05%	2,942,944
May 27, 2026	14.40	14.46	14.08	14.18	13.16	-1.66%	3,183,420
May 26, 2026	14.47	14.57	14.33	14.42	13.38	-0.41%	2,000,100