Feintool International Holding AG (SWX:FTON)
Switzerland · Delayed Price · Currency is CHF 10.70
-0.10 (-0.93%)
At close: Dec 19, 2025
SWX:FTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 10.50 | 10.75 | 10.30 | 10.70 | 10.70 | -0.93% | 5,992 |
| Dec 18, 2025 | 10.40 | 10.90 | 10.40 | 10.80 | 10.80 | 3.85% | 6,246 |
| Dec 17, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 1,329 |
| Dec 16, 2025 | 10.80 | 10.80 | 10.45 | 10.50 | 10.50 | -0.94% | 9,556 |
| Dec 15, 2025 | 10.15 | 10.85 | 10.15 | 10.60 | 10.60 | 4.43% | 30,424 |
| Dec 12, 2025 | 10.75 | 10.75 | 10.15 | 10.15 | 10.15 | -5.58% | 10,465 |
| Dec 11, 2025 | 9.70 | 10.75 | 9.66 | 10.75 | 10.75 | 11.98% | 34,807 |
| Dec 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | 548 |
| Dec 9, 2025 | 9.12 | 9.70 | 9.12 | 9.70 | 9.70 | 5.66% | 3,202 |
| Dec 8, 2025 | 9.50 | 9.50 | 9.08 | 9.18 | 9.18 | -3.37% | 6,473 |
| Dec 5, 2025 | 9.46 | 9.50 | 9.46 | 9.50 | 9.50 | -1.04% | 4,760 |
| Dec 4, 2025 | 9.46 | 9.60 | 9.46 | 9.60 | 9.60 | 1.27% | 844 |
| Dec 3, 2025 | 9.20 | 9.52 | 9.10 | 9.48 | 9.48 | 4.18% | 11,922 |
| Dec 2, 2025 | 9.40 | 9.40 | 9.10 | 9.10 | 9.10 | -3.19% | 10,420 |
| Dec 1, 2025 | 9.48 | 9.48 | 9.26 | 9.40 | 9.40 | -0.84% | 1,333 |
| Nov 28, 2025 | 9.24 | 9.48 | 9.24 | 9.48 | 9.48 | 2.38% | 6,286 |
| Nov 27, 2025 | 9.26 | 9.28 | 9.14 | 9.26 | 9.26 | -1.28% | 2,633 |
| Nov 26, 2025 | 9.46 | 9.46 | 9.20 | 9.38 | 9.38 | -2.29% | 4,663 |
| Nov 25, 2025 | 9.34 | 9.60 | 9.18 | 9.60 | 9.60 | 3.23% | 4,603 |
| Nov 24, 2025 | 9.44 | 9.44 | 9.16 | 9.30 | 9.30 | -1.27% | 1,466 |
| Nov 21, 2025 | 9.32 | 9.42 | 9.12 | 9.42 | 9.42 | 2.17% | 2,169 |
| Nov 20, 2025 | 9.32 | 9.32 | 9.10 | 9.22 | 9.22 | -2.95% | 2,536 |
| Nov 19, 2025 | 9.40 | 9.50 | 9.30 | 9.50 | 9.50 | 0.21% | 6,601 |
| Nov 18, 2025 | 9.40 | 9.48 | 9.30 | 9.48 | 9.48 | 1.94% | 8,357 |
| Nov 17, 2025 | 9.06 | 9.40 | 9.06 | 9.30 | 9.30 | 3.33% | 1,408 |
| Nov 14, 2025 | 9.40 | 9.40 | 9.00 | 9.00 | 9.00 | -4.26% | 1,364 |
| Nov 13, 2025 | 9.40 | 9.52 | 9.40 | 9.40 | 9.40 | -1.05% | 5,408 |
| Nov 12, 2025 | 9.52 | 9.54 | 9.40 | 9.50 | 9.50 | 0.64% | 1,255 |
| Nov 11, 2025 | 9.58 | 9.58 | 9.40 | 9.44 | 9.44 | 0.85% | 1,412 |
| Nov 10, 2025 | 9.52 | 9.58 | 9.36 | 9.36 | 9.36 | -2.50% | 579 |
| Nov 7, 2025 | 9.60 | 9.60 | 9.36 | 9.60 | 9.60 | 1.05% | 1,667 |
| Nov 6, 2025 | 9.36 | 9.50 | 9.36 | 9.50 | 9.50 | - | 1,166 |
| Nov 5, 2025 | 9.48 | 9.50 | 9.36 | 9.50 | 9.50 | - | 583 |
| Nov 4, 2025 | 9.34 | 9.50 | 9.10 | 9.50 | 9.50 | - | 1,468 |
| Nov 3, 2025 | 9.42 | 9.50 | 9.32 | 9.50 | 9.50 | - | 960 |
| Oct 31, 2025 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | - | 2,149 |
| Oct 30, 2025 | 9.78 | 9.78 | 9.40 | 9.50 | 9.50 | -2.86% | 3,537 |
| Oct 29, 2025 | 9.78 | 9.78 | 9.60 | 9.78 | 9.78 | -2.20% | 3,072 |
| Oct 28, 2025 | 10.00 | 10.00 | 9.78 | 10.00 | 10.00 | - | 1,534 |
| Oct 27, 2025 | 9.70 | 10.00 | 9.60 | 10.00 | 10.00 | 3.09% | 2,361 |
| Oct 24, 2025 | 9.42 | 9.70 | 9.40 | 9.70 | 9.70 | 1.04% | 2,642 |
| Oct 23, 2025 | 9.50 | 9.60 | 9.42 | 9.60 | 9.60 | - | 1,239 |
| Oct 22, 2025 | 9.80 | 9.80 | 9.42 | 9.60 | 9.60 | -0.62% | 2,831 |
| Oct 21, 2025 | 9.50 | 9.86 | 9.50 | 9.66 | 9.66 | 1.68% | 1,066 |
| Oct 20, 2025 | 9.56 | 9.72 | 9.42 | 9.50 | 9.50 | -0.42% | 960 |
| Oct 17, 2025 | 9.42 | 9.54 | 9.40 | 9.54 | 9.54 | 2.58% | 1,289 |
| Oct 16, 2025 | 9.98 | 9.98 | 9.30 | 9.30 | 9.30 | -4.12% | 11,084 |
| Oct 15, 2025 | 9.98 | 9.98 | 9.70 | 9.70 | 9.70 | -1.02% | 1,882 |
| Oct 14, 2025 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -2.97% | 8,544 |
| Oct 13, 2025 | 10.05 | 10.20 | 9.90 | 10.10 | 10.10 | -2.88% | 12,923 |