Feintool International Holding AG (SWX:FTON)
Switzerland · Delayed Price · Currency is CHF 9.58
+0.32 (3.46%)
May 13, 2026, 5:31 PM CET
SWX:FTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 8.92 | 9.48 | 8.92 | 9.12 | 9.12 | 2.70% | 4,697 |
| Apr 7, 2026 | 9.50 | 9.50 | 8.86 | 8.88 | 8.88 | -2.42% | 533 |
| Apr 2, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 5.08% | 1,807 |
| Apr 1, 2026 | 8.90 | 9.30 | 8.66 | 8.66 | 8.66 | -2.70% | 7,410 |
| Mar 31, 2026 | 9.40 | 9.40 | 8.90 | 8.90 | 8.90 | -3.68% | 603 |
| Mar 30, 2026 | 9.00 | 9.28 | 9.00 | 9.24 | 9.24 | 1.54% | 2,658 |
| Mar 27, 2026 | 9.02 | 9.10 | 8.72 | 9.10 | 9.10 | 2.94% | 396 |
| Mar 26, 2026 | 9.10 | 9.10 | 8.68 | 8.84 | 8.84 | -2.86% | 718 |
| Mar 25, 2026 | 9.26 | 9.26 | 9.00 | 9.10 | 9.10 | -1.73% | 5,113 |
| Mar 24, 2026 | 8.62 | 9.26 | 8.60 | 9.26 | 9.26 | 5.23% | 8,377 |
| Mar 23, 2026 | 8.80 | 9.00 | 8.50 | 8.80 | 8.80 | -1.12% | 5,730 |
| Mar 20, 2026 | 9.78 | 9.78 | 8.80 | 8.90 | 8.90 | -9.18% | 7,583 |
| Mar 19, 2026 | 9.36 | 9.80 | 7.90 | 9.80 | 9.80 | 5.38% | 8,367 |
| Mar 18, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -5.10% | 1,047 |
| Mar 17, 2026 | 9.32 | 9.80 | 9.30 | 9.80 | 9.80 | 5.38% | 1,576 |
| Mar 16, 2026 | 9.30 | 9.58 | 9.30 | 9.30 | 9.30 | -2.52% | 1,308 |
| Mar 13, 2026 | 9.56 | 10.30 | 9.54 | 9.54 | 9.54 | -1.65% | 2,674 |
| Mar 12, 2026 | 9.70 | 9.80 | 9.70 | 9.70 | 9.70 | -1.02% | 108 |
| Mar 11, 2026 | 9.80 | 9.80 | 9.68 | 9.80 | 9.80 | 2.51% | 248 |
| Mar 10, 2026 | 10.35 | 10.35 | 9.12 | 9.56 | 9.56 | 1.27% | 2,566 |
| Mar 9, 2026 | 10.30 | 10.30 | 9.44 | 9.44 | 9.44 | -5.60% | 451 |
| Mar 6, 2026 | 10.50 | 10.50 | 9.94 | 10.00 | 10.00 | 3.95% | 4,842 |
| Mar 5, 2026 | 10.35 | 10.35 | 9.62 | 9.62 | 9.62 | -6.60% | 742 |
| Mar 4, 2026 | 10.15 | 10.35 | 10.15 | 10.30 | 10.30 | 3.21% | 3,602 |
| Mar 3, 2026 | 10.05 | 10.30 | 9.80 | 9.98 | 9.98 | -3.11% | 2,581 |
| Mar 2, 2026 | 10.00 | 10.65 | 10.00 | 10.30 | 10.30 | -1.44% | 6,155 |
| Feb 27, 2026 | 10.20 | 10.70 | 10.00 | 10.45 | 10.45 | 6.63% | 5,084 |