Far Eastern New Century Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	27.85	28.05	27.30	27.30	27.30	-2.33%	25,829,520
Mar 12, 2026	28.40	28.60	27.90	27.95	27.95	-1.76%	17,141,706
Mar 11, 2026	28.60	28.85	28.45	28.45	28.45	-0.52%	7,990,179
Mar 10, 2026	28.70	28.85	28.45	28.60	28.60	-0.35%	8,233,152
Mar 9, 2026	28.65	29.70	28.25	28.70	28.70	-1.88%	15,941,343
Mar 6, 2026	27.85	29.30	27.80	29.25	29.25	4.84%	18,623,950
Mar 5, 2026	28.40	28.75	27.80	27.90	27.90	-1.41%	18,994,323
Mar 4, 2026	28.80	29.00	28.15	28.30	28.30	-2.75%	17,956,996
Mar 3, 2026	29.10	29.65	28.90	29.10	29.10	-0.17%	33,327,946
Mar 2, 2026	31.35	31.65	29.05	29.15	29.15	1.22%	77,971,531
Feb 26, 2026	28.45	28.85	28.45	28.80	28.80	1.23%	29,322,290
Feb 25, 2026	28.25	28.55	28.05	28.45	28.45	0.89%	13,662,920
Feb 24, 2026	28.30	28.55	28.10	28.20	28.20	-	11,399,960
Feb 23, 2026	28.65	28.70	27.95	28.20	28.20	-0.70%	16,536,570
Feb 11, 2026	28.30	28.50	28.20	28.40	28.40	1.43%	12,822,210
Feb 10, 2026	28.30	28.35	28.00	28.00	28.00	-1.23%	6,139,198
Feb 9, 2026	28.15	28.40	28.00	28.35	28.35	1.25%	5,682,711
Feb 6, 2026	28.35	28.40	27.80	28.00	28.00	-2.10%	9,881,990
Feb 5, 2026	28.20	28.60	28.20	28.60	28.60	1.42%	9,328,907
Feb 4, 2026	27.70	28.20	27.70	28.20	28.20	1.44%	4,769,558
Feb 3, 2026	27.80	27.95	27.75	27.80	27.80	0.18%	5,266,091
Feb 2, 2026	27.80	27.80	27.25	27.75	27.75	-0.18%	8,765,667
Jan 30, 2026	28.30	28.30	27.60	27.80	27.80	-1.59%	14,415,700
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%	12,098,750
Jan 26, 2026	28.25	29.05	28.25	29.05	29.05	3.38%	14,547,600
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	-	3,422,317
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%	3,002,297
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