Feintool International Holding AG (SWX:FTON)
Switzerland · Delayed Price · Currency is CHF 12.00
+0.20 (1.69%)
Oct 2, 2026, 5:30 PM CET
SWX:FTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.75 | 12.30 | 11.75 | 12.00 | 12.00 | 1.69% | 5,977 |
| Oct 1, 2026 | 12.15 | 12.20 | 11.30 | 11.80 | 11.80 | 1.72% | 7,325 |
| Sep 30, 2026 | 12.15 | 12.20 | 11.60 | 11.60 | 11.60 | -4.13% | 1,320 |
| Sep 29, 2026 | 11.90 | 12.10 | 11.80 | 12.10 | 12.10 | -0.82% | 2,526 |
| Sep 28, 2026 | 12.20 | 12.20 | 11.50 | 12.20 | 12.20 | - | 3,901 |
| Sep 25, 2026 | 11.10 | 12.20 | 11.00 | 12.20 | 12.20 | - | 10,890 |
| Sep 24, 2026 | 12.15 | 12.20 | 12.00 | 12.20 | 12.20 | - | 858 |
| Sep 23, 2026 | 12.20 | 12.20 | 11.85 | 12.20 | 12.20 | - | 1,820 |
| Sep 22, 2026 | 11.50 | 12.20 | 11.30 | 12.20 | 12.20 | 5.63% | 15,321 |
| Sep 21, 2026 | 11.85 | 11.85 | 11.55 | 11.55 | 11.55 | -5.33% | 7,926 |
| Sep 18, 2026 | 12.10 | 12.20 | 11.90 | 12.20 | 12.20 | - | 4,185 |
| Sep 17, 2026 | 12.20 | 12.30 | 12.15 | 12.20 | 12.20 | - | 7,145 |
| Sep 16, 2026 | 11.95 | 12.20 | 11.95 | 12.20 | 12.20 | 1.67% | 3,200 |
| Sep 15, 2026 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | - | 6,342 |
| Sep 14, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | 6,687 |
| Sep 11, 2026 | 12.10 | 12.30 | 11.65 | 12.30 | 12.30 | 0.41% | 6,001 |
| Sep 10, 2026 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | 2.08% | 2,200 |
| Sep 9, 2026 | 12.10 | 12.20 | 11.75 | 12.00 | 12.00 | - | 11,408 |
| Sep 8, 2026 | 12.00 | 12.00 | 11.60 | 12.00 | 12.00 | - | 5,575 |
| Sep 7, 2026 | 12.30 | 12.30 | 11.60 | 12.00 | 12.00 | -3.23% | 6,795 |
| Sep 4, 2026 | 11.60 | 12.40 | 11.60 | 12.40 | 12.40 | - | 4,659 |
| Sep 3, 2026 | 12.05 | 12.40 | 12.00 | 12.40 | 12.40 | - | 5,548 |
| Sep 2, 2026 | 12.40 | 12.40 | 12.00 | 12.40 | 12.40 | - | 4,012 |
| Sep 1, 2026 | 12.20 | 12.40 | 11.80 | 12.40 | 12.40 | 3.33% | 19,555 |
| Aug 31, 2026 | 11.80 | 12.40 | 11.60 | 12.00 | 12.00 | - | 10,535 |
| Aug 28, 2026 | 12.20 | 12.20 | 11.40 | 12.00 | 12.00 | -3.23% | 11,291 |
| Aug 27, 2026 | 11.40 | 12.45 | 11.35 | 12.40 | 12.40 | 12.73% | 58,192 |
| Aug 26, 2026 | 11.35 | 11.35 | 10.65 | 11.00 | 11.00 | 0.92% | 2,593 |
| Aug 25, 2026 | 11.15 | 11.40 | 10.60 | 10.90 | 10.90 | -0.46% | 2,946 |
| Aug 24, 2026 | 10.55 | 11.15 | 10.55 | 10.95 | 10.95 | 3.79% | 3,258 |
| Aug 21, 2026 | 11.00 | 11.00 | 10.55 | 10.55 | 10.55 | -4.09% | 4,107 |
| Aug 20, 2026 | 10.65 | 11.00 | 10.50 | 11.00 | 11.00 | 0.46% | 3,640 |
| Aug 19, 2026 | 10.65 | 11.00 | 10.65 | 10.95 | 10.95 | 2.82% | 2,619 |
| Aug 18, 2026 | 10.90 | 11.50 | 10.65 | 10.65 | 10.65 | -2.29% | 29,723 |
| Aug 17, 2026 | 9.80 | 10.90 | 9.80 | 10.90 | 10.90 | 4.31% | 9,488 |
| Aug 14, 2026 | 9.84 | 10.50 | 9.70 | 10.45 | 10.45 | 7.73% | 24,597 |
| Aug 13, 2026 | 9.88 | 9.88 | 9.70 | 9.70 | 9.70 | -1.22% | 1,913 |
| Aug 12, 2026 | 9.86 | 9.86 | 9.74 | 9.82 | 9.82 | -0.61% | 73 |
| Aug 11, 2026 | 9.70 | 9.88 | 9.70 | 9.88 | 9.88 | 1.86% | 196 |
| Aug 10, 2026 | 9.70 | 9.86 | 9.70 | 9.70 | 9.70 | -2.02% | 2,742 |
| Aug 7, 2026 | 9.88 | 9.90 | 9.66 | 9.90 | 9.90 | 0.20% | 1,638 |
| Aug 6, 2026 | 9.86 | 9.88 | 9.60 | 9.88 | 9.88 | 2.92% | 2,540 |
| Aug 5, 2026 | 9.84 | 9.84 | 9.60 | 9.60 | 9.60 | -2.24% | 9,493 |
| Aug 4, 2026 | 9.88 | 9.88 | 9.82 | 9.82 | 9.82 | - | 695 |
| Aug 3, 2026 | 9.82 | 9.82 | 9.32 | 9.82 | 9.82 | - | 4,014 |
| Jul 31, 2026 | 9.78 | 9.82 | 9.78 | 9.82 | 9.82 | 0.20% | 2,025 |
| Jul 30, 2026 | 9.66 | 9.80 | 9.60 | 9.80 | 9.80 | 1.03% | 3,526 |
| Jul 29, 2026 | 9.66 | 9.76 | 9.66 | 9.70 | 9.70 | 0.41% | 1,713 |
| Jul 28, 2026 | 9.68 | 9.78 | 9.66 | 9.66 | 9.66 | -0.82% | 1,355 |
| Jul 27, 2026 | 9.58 | 9.78 | 9.58 | 9.74 | 9.74 | 1.67% | 957 |