Feintool International Holding AG (SWX:FTON)
Switzerland · Delayed Price · Currency is CHF 10.25
-0.15 (-1.44%)
Jun 3, 2026, 10:26 AM CET
SWX:FTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | - | -3.81% | 559 |
| 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 |
| 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 |