Far Eastern New Century Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	28.30	28.30	27.60	27.80	27.80	-1.59%	14,415,702
Jan 29, 2026	28.30	28.50	28.15	28.25	28.25	-0.18%	9,169,114
Jan 28, 2026	28.70	28.70	28.20	28.30	28.30	-	9,658,796
Jan 27, 2026	29.05	29.30	28.25	28.30	28.30	-2.58%	12,098,759
Jan 26, 2026	28.25	29.05	28.25	29.05	29.05	3.38%	14,547,602
Jan 23, 2026	28.45	28.50	28.10	28.10	28.10	-1.06%	5,844,134
Jan 22, 2026	28.45	28.55	28.30	28.40	28.40	0.18%	5,376,108
Jan 21, 2026	28.65	28.75	28.15	28.35	28.35	-1.22%	9,334,405
Jan 20, 2026	28.55	28.70	28.45	28.70	28.70	0.17%	7,647,072
Jan 19, 2026	28.35	28.70	28.25	28.65	28.65	0.88%	11,743,440
Jan 16, 2026	28.50	28.60	28.25	28.40	28.40	-0.35%	7,724,128
Jan 15, 2026	28.30	28.50	28.20	28.50	28.50	0.71%	11,209,950
Jan 14, 2026	28.20	28.40	28.05	28.30	28.30	0.89%	6,418,478
Jan 13, 2026	28.25	28.40	27.85	28.05	28.05	-1.23%	7,888,574
Jan 12, 2026	28.35	28.50	28.25	28.40	28.40	0.18%	5,458,500
Jan 9, 2026	28.30	28.50	28.10	28.35	28.35	0.35%	6,293,078
Jan 8, 2026	28.10	28.30	28.10	28.25	28.25	0.53%	5,995,184
Jan 7, 2026	27.90	28.10	27.80	28.10	28.10	0.90%	6,179,539
Jan 6, 2026	27.70	27.95	27.65	27.85	27.85	0.54%	4,731,094
Jan 5, 2026	27.85	27.95	27.60	27.70	27.70	-0.36%	5,155,315
Jan 2, 2026	27.80	27.90	27.60	27.80	27.80	-	3,420,135
Dec 31, 2025	27.70	27.80	27.55	27.80	27.80	0.36%	3,621,056
Dec 30, 2025	27.75	27.80	27.50	27.70	27.70	-0.36%	3,742,192
Dec 29, 2025	27.75	27.95	27.70	27.80	27.80	0.36%	3,894,982
Dec 26, 2025	27.90	27.90	27.70	27.70	27.70	-0.36%	2,994,770
Dec 24, 2025	28.20	28.20	27.80	27.80	27.80	-1.42%	4,362,209
Dec 23, 2025	28.00	28.20	27.90	28.20	28.20	0.89%	4,171,083
Dec 22, 2025	28.25	28.25	27.95	27.95	27.95	-1.06%	4,119,670
Dec 19, 2025	27.80	28.25	27.80	28.25	28.25	1.25%	5,753,214
Dec 18, 2025	27.90	28.05	27.75	27.90	27.90	-	2,846,598
Dec 17, 2025	28.05	28.15	27.70	27.90	27.90	-	5,610,028
Dec 16, 2025	28.05	28.10	27.80	27.90	27.90	-1.41%	6,374,265
Dec 15, 2025	28.05	28.30	28.00	28.30	28.30	0.53%	4,669,221
Dec 12, 2025	28.45	28.55	28.05	28.15	28.15	-	4,868,970
Dec 11, 2025	28.25	28.45	28.10	28.15	28.15	-0.35%	4,216,713
Dec 10, 2025	28.35	28.45	28.20	28.25	28.25	-0.88%	4,129,179
Dec 9, 2025	28.35	28.50	28.15	28.50	28.50	-	8,383,012
Dec 8, 2025	28.80	28.95	28.35	28.50	28.50	-1.04%	7,409,546
Dec 5, 2025	28.70	28.80	28.35	28.80	28.80	-0.35%	9,356,919
Dec 4, 2025	29.05	29.50	28.65	28.90	28.90	-0.52%	11,620,257
Dec 3, 2025	29.10	29.10	28.80	29.05	29.05	0.17%	6,846,137
Dec 2, 2025	28.65	29.10	28.60	29.00	29.00	1.40%	12,572,770
Dec 1, 2025	28.10	28.60	28.10	28.60	28.60	1.42%	8,292,209
Nov 28, 2025	28.15	28.40	28.10	28.20	28.20	0.53%	7,000,541
Nov 27, 2025	27.80	28.15	27.70	28.05	28.05	0.72%	7,185,925
Nov 26, 2025	28.15	28.20	27.75	27.85	27.85	-0.36%	7,764,913
Nov 25, 2025	28.10	28.30	27.80	27.95	27.95	-0.36%	6,455,861
Nov 24, 2025	28.30	28.35	27.90	28.05	28.05	-0.71%	32,244,260
Nov 21, 2025	28.00	28.35	27.90	28.25	28.25	0.18%	11,259,150
Nov 20, 2025	28.10	28.35	28.00	28.20	28.20	0.89%	8,762,901