Far Eastern New Century Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	27.10	27.15	26.60	26.70	26.70	-1.66%	21,225,465
Aug 4, 2026	26.70	27.15	26.70	27.15	27.15	0.93%	13,341,311
Aug 3, 2026	27.00	27.25	26.80	26.90	26.90	-0.92%	10,333,637
Jul 31, 2026	27.40	27.65	27.00	27.15	27.15	-	23,051,496
Jul 30, 2026	27.40	27.40	26.80	27.15	27.15	-0.37%	13,948,622
Jul 29, 2026	27.65	27.75	26.70	27.25	27.25	-0.55%	16,936,080
Jul 28, 2026	27.50	27.70	27.20	27.40	27.40	-0.18%	11,006,980
Jul 27, 2026	27.45	27.70	27.40	27.45	27.45	0.37%	16,657,114
Jul 24, 2026	27.00	27.65	27.00	27.35	27.35	0.55%	26,234,889
Jul 23, 2026	27.45	27.50	26.90	27.20	27.20	-	18,672,950
Jul 22, 2026	27.35	27.85	27.20	27.20	27.20	-0.55%	15,942,868
Jul 21, 2026	27.55	27.85	27.35	27.35	27.35	0.18%	18,715,540
Jul 20, 2026	27.90	28.15	27.25	27.30	27.30	-1.44%	18,735,710
Jul 17, 2026	27.60	28.20	27.60	27.70	27.70	-0.36%	23,024,082
Jul 16, 2026	27.35	27.90	27.30	27.80	27.80	0.91%	21,827,775
Jul 15, 2026	26.50	27.75	26.25	27.55	27.55	4.55%	35,978,832
Jul 14, 2026	25.75	26.70	25.75	26.35	26.35	2.93%	42,826,352
Jul 13, 2026	27.45	27.70	26.80	26.85	25.60	-2.19%	44,969,324
Jul 9, 2026	27.75	27.95	27.20	27.45	26.17	-1.44%	26,228,109
Jul 8, 2026	28.45	28.75	27.70	27.85	26.55	-1.76%	27,962,921
Jul 7, 2026	29.05	29.10	28.20	28.35	27.03	-2.58%	21,682,221
Jul 6, 2026	29.30	29.80	29.05	29.10	27.75	-	12,555,083
Jul 3, 2026	28.25	29.90	28.25	29.10	27.75	2.46%	25,497,121
Jul 2, 2026	28.20	28.65	28.20	28.40	27.08	0.35%	11,108,929
Jul 1, 2026	28.40	28.60	28.15	28.30	26.98	-0.70%	13,667,169
Jun 30, 2026	29.10	29.20	28.00	28.50	27.17	-1.89%	24,248,270
Jun 29, 2026	28.70	29.10	28.50	29.05	27.70	1.93%	26,221,988
Jun 26, 2026	28.55	28.80	28.30	28.50	27.17	-0.35%	24,703,472
Jun 25, 2026	28.55	29.25	28.45	28.60	27.27	0.53%	27,589,036
Jun 24, 2026	28.55	28.85	28.20	28.45	27.13	-0.70%	23,793,831
Jun 23, 2026	28.75	29.00	28.45	28.65	27.32	-0.52%	24,518,528
Jun 22, 2026	28.90	29.10	28.45	28.80	27.46	-0.17%	32,428,444
Jun 18, 2026	28.85	29.30	28.75	28.85	27.51	0.17%	36,194,260
Jun 17, 2026	28.55	29.15	28.25	28.80	27.46	0.88%	30,949,410
Jun 16, 2026	27.60	28.75	27.50	28.55	27.22	3.63%	40,154,930
Jun 15, 2026	27.25	27.60	27.00	27.55	26.27	2.04%	17,989,540
Jun 12, 2026	27.70	27.70	26.70	27.00	25.74	-1.46%	30,282,500
Jun 11, 2026	27.65	27.90	27.35	27.40	26.12	-0.90%	38,339,570
Jun 10, 2026	27.55	27.95	27.15	27.65	26.36	-0.18%	49,549,880
Jun 9, 2026	26.75	27.90	26.75	27.70	26.41	3.55%	59,386,230
Jun 8, 2026	26.70	27.05	26.40	26.75	25.50	-2.90%	67,921,480
Jun 5, 2026	27.75	28.10	27.20	27.55	26.27	-	71,493,770
Jun 4, 2026	27.30	28.20	27.20	27.55	26.27	0.92%	64,194,290
Jun 3, 2026	26.85	27.70	26.45	27.30	26.03	4.00%	96,933,850
Jun 2, 2026	25.10	26.80	25.10	26.25	25.03	4.79%	125,381,400
Jun 1, 2026	25.60	25.60	24.65	25.05	23.88	-2.34%	78,316,030
May 29, 2026	24.75	25.65	24.55	25.65	24.46	3.43%	330,333,000
May 28, 2026	23.80	24.80	23.30	24.80	23.65	5.76%	105,947,000
May 27, 2026	25.90	25.90	23.45	23.45	22.36	-9.98%	162,133,300
May 26, 2026	26.95	27.20	25.80	26.05	24.84	-4.23%	52,666,170