Feintool International Holding AG (SWX:FTON)
Switzerland · Delayed Price · Currency is CHF 11.10
+0.10 (0.91%)
Oct 22, 2026, 5:30 PM CEST
SWX:FTON Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.91% | 1,836 |
| Oct 21, 2026 | 11.00 | 11.50 | 10.95 | 11.00 | 11.00 | -0.45% | 5,675 |
| Oct 20, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -6.36% | 324 |
| Oct 19, 2026 | 10.95 | 11.80 | 10.95 | 11.80 | 11.80 | 7.27% | 74 |
| Oct 16, 2026 | 11.45 | 11.45 | 10.95 | 11.00 | 11.00 | -4.35% | 5,422 |
| Oct 15, 2026 | 11.45 | 11.50 | 11.45 | 11.50 | 11.50 | 0.44% | 2,875 |
| Oct 14, 2026 | 11.75 | 11.75 | 11.25 | 11.45 | 11.45 | -2.97% | 1,832 |
| Oct 13, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -0.42% | 52 |
| Oct 12, 2026 | 11.85 | 11.85 | 11.30 | 11.85 | 11.85 | 3.04% | 486 |
| Oct 9, 2026 | 11.25 | 11.50 | 11.25 | 11.50 | 11.50 | -2.13% | 1,142 |
| Oct 8, 2026 | 11.50 | 11.95 | 11.50 | 11.75 | 11.75 | 2.17% | 2,359 |
| Oct 7, 2026 | 11.95 | 12.00 | 11.50 | 11.50 | 11.50 | -3.77% | 6,114 |
| Oct 6, 2026 | 11.65 | 12.15 | 11.65 | 11.95 | 11.95 | 3.02% | 5,271 |
| Oct 5, 2026 | 12.05 | 12.20 | 11.45 | 11.60 | 11.60 | -3.33% | 7,271 |
| 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 |