Feintool International Holding AG (SWX:FTON)
Switzerland · Delayed Price · Currency is CHF 9.62
0.00 (0.00%)
Jun 23, 2026, 1:49 PM CET
SWX:FTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.84% | 306 |
| Jun 19, 2026 | 10.00 | 10.00 | 9.60 | 9.80 | 9.80 | 1.45% | 1,171 |
| Jun 18, 2026 | 9.68 | 9.70 | 9.66 | 9.66 | 9.66 | -1.63% | 1,938 |
| Jun 17, 2026 | 9.70 | 9.82 | 9.70 | 9.82 | 9.82 | -0.20% | 952 |
| Jun 16, 2026 | 9.98 | 9.98 | 9.72 | 9.84 | 9.84 | -1.60% | 461 |
| Jun 15, 2026 | 10.00 | 10.00 | 9.76 | 10.00 | 10.00 | 4.17% | 1,769 |
| Jun 12, 2026 | 9.90 | 9.98 | 9.60 | 9.60 | 9.60 | -2.83% | 4,711 |
| Jun 11, 2026 | 9.84 | 9.88 | 9.84 | 9.88 | 9.88 | -1.20% | 846 |
| Jun 10, 2026 | 9.96 | 10.00 | 9.80 | 10.00 | 10.00 | 1.42% | 1,617 |
| Jun 9, 2026 | 9.96 | 9.96 | 9.78 | 9.86 | 9.86 | -1.40% | 431 |
| Jun 8, 2026 | 9.98 | 10.00 | 9.78 | 10.00 | 10.00 | - | 12,736 |
| Jun 5, 2026 | 9.82 | 10.00 | 9.82 | 10.00 | 10.00 | 0.20% | 4,864 |
| Jun 4, 2026 | 10.00 | 10.00 | 9.96 | 9.98 | 9.98 | -0.20% | 20,855 |
| Jun 3, 2026 | 10.00 | 10.35 | 9.90 | 10.00 | 10.00 | -3.85% | 14,334 |
| Jun 2, 2026 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | -0.95% | 2,731 |
| Jun 1, 2026 | 10.15 | 10.50 | 10.10 | 10.50 | 10.50 | 0.48% | 12,247 |
| May 29, 2026 | 10.40 | 10.45 | 10.25 | 10.45 | 10.45 | -0.48% | 9,225 |
| May 28, 2026 | 10.00 | 10.50 | 9.90 | 10.50 | 10.50 | 5.00% | 28,688 |
| May 27, 2026 | 9.40 | 10.00 | 9.40 | 10.00 | 10.00 | 4.38% | 14,338 |
| May 26, 2026 | 9.40 | 9.60 | 9.40 | 9.58 | 9.58 | 1.91% | 4,473 |
| May 22, 2026 | 9.28 | 9.40 | 8.52 | 9.40 | 9.40 | 1.29% | 6,755 |
| May 21, 2026 | 9.30 | 9.30 | 9.28 | 9.28 | 9.28 | -2.32% | 4,129 |
| May 20, 2026 | 9.54 | 9.54 | 9.32 | 9.50 | 9.50 | 2.15% | 1,240 |
| May 19, 2026 | 9.06 | 9.50 | 9.06 | 9.30 | 9.30 | -0.85% | 2,936 |
| May 18, 2026 | 9.22 | 9.38 | 9.22 | 9.38 | 9.38 | -1.88% | 238 |
| May 15, 2026 | 9.56 | 9.56 | 9.30 | 9.56 | 9.56 | -0.21% | 9,892 |
| May 13, 2026 | 9.22 | 9.58 | 9.20 | 9.58 | 9.58 | 3.46% | 6,404 |
| May 12, 2026 | 9.24 | 9.46 | 9.24 | 9.26 | 9.26 | -3.34% | 3,361 |
| May 11, 2026 | 9.46 | 9.58 | 9.34 | 9.58 | 9.58 | 0.84% | 5,150 |
| May 8, 2026 | 9.30 | 9.50 | 9.22 | 9.50 | 9.50 | 2.15% | 7,580 |
| May 7, 2026 | 9.30 | 9.30 | 9.06 | 9.30 | 9.30 | -1.06% | 1,406 |
| May 6, 2026 | 9.30 | 9.40 | 9.28 | 9.40 | 9.40 | 4.44% | 7,227 |
| May 5, 2026 | 9.10 | 9.28 | 9.00 | 9.00 | 9.00 | -3.23% | 6,369 |
| May 4, 2026 | 9.30 | 9.30 | 9.10 | 9.30 | 9.30 | -0.21% | 7,439 |
| Apr 30, 2026 | 9.30 | 9.50 | 9.30 | 9.32 | 9.32 | 0.22% | 1,550 |
| Apr 29, 2026 | 9.10 | 9.30 | 9.04 | 9.30 | 9.30 | - | 3,556 |
| Apr 28, 2026 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | 1.53% | 244 |
| Apr 27, 2026 | 9.10 | 9.30 | 9.10 | 9.16 | 9.16 | -1.51% | 1,030 |
| Apr 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.87% | 132 |
| Apr 23, 2026 | 9.30 | 9.48 | 9.22 | 9.22 | 9.22 | -2.95% | 2,296 |
| Apr 22, 2026 | 9.36 | 9.50 | 9.36 | 9.50 | 9.50 | - | 517 |
| Apr 21, 2026 | 9.50 | 9.50 | 9.24 | 9.50 | 9.50 | - | 1,877 |
| Apr 20, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | - | 2,949 |
| Apr 17, 2026 | 9.50 | 9.50 | 9.02 | 9.50 | 9.50 | 1.06% | 5,277 |
| Apr 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.63% | 1,000 |
| Apr 15, 2026 | 9.46 | 9.46 | 9.02 | 9.46 | 9.46 | 2.60% | 2,251 |
| Apr 14, 2026 | 9.38 | 9.40 | 9.22 | 9.22 | 9.22 | -1.91% | 2,923 |
| Apr 13, 2026 | 9.24 | 9.44 | 9.24 | 9.40 | 9.40 | 2.17% | 1,013 |
| Apr 10, 2026 | 9.48 | 9.48 | 9.02 | 9.20 | 9.20 | -2.54% | 1,171 |
| Apr 9, 2026 | 9.10 | 9.46 | 9.06 | 9.44 | 9.44 | 3.51% | 3,987 |