Far Eastern New Century Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	28.20	28.20	27.70	27.75	27.75	-1.07%	6,392,829
Oct 2, 2026	27.85	28.15	27.85	28.05	28.05	0.36%	4,746,737
Oct 1, 2026	28.20	28.25	27.70	27.95	27.95	-1.06%	14,615,452
Sep 30, 2026	27.95	28.30	27.85	28.25	28.25	1.80%	7,103,613
Sep 29, 2026	28.15	28.25	27.70	27.75	27.75	-1.42%	5,992,054
Sep 24, 2026	27.80	28.20	27.80	28.15	28.15	0.90%	4,826,117
Sep 23, 2026	27.90	28.20	27.75	27.90	27.90	0.18%	5,462,830
Sep 22, 2026	28.10	28.10	27.60	27.85	27.85	-	4,713,230
Sep 21, 2026	28.10	28.20	27.75	27.85	27.85	-0.89%	5,926,874
Sep 18, 2026	28.10	28.15	27.70	28.10	28.10	-	16,202,120
Sep 17, 2026	27.45	28.20	27.35	28.10	28.10	2.55%	9,585,020
Sep 16, 2026	27.90	27.90	27.35	27.40	27.40	-1.44%	11,773,870
Sep 15, 2026	28.05	28.05	27.70	27.80	27.80	-1.07%	9,038,260
Sep 14, 2026	28.40	28.45	28.05	28.10	28.10	-1.92%	8,408,628
Sep 11, 2026	28.30	28.80	28.30	28.65	28.65	-	8,635,057
Sep 10, 2026	28.45	28.65	28.35	28.65	28.65	-0.17%	6,868,641
Sep 9, 2026	28.45	28.75	28.35	28.70	28.70	0.17%	6,321,925
Sep 8, 2026	28.70	28.75	28.35	28.65	28.65	-0.17%	7,430,750
Sep 7, 2026	29.20	29.20	28.50	28.70	28.70	-1.54%	10,067,527
Sep 4, 2026	29.20	29.25	28.80	29.15	29.15	0.17%	5,537,183
Sep 3, 2026	29.15	29.40	28.80	29.10	29.10	-	10,260,912
Sep 2, 2026	29.35	29.40	28.95	29.10	29.10	-1.02%	5,660,529
Sep 1, 2026	28.30	29.45	28.30	29.40	29.40	3.70%	16,143,437
Aug 31, 2026	28.10	28.60	27.90	28.35	28.35	0.89%	14,808,506
Aug 28, 2026	28.35	28.35	28.00	28.10	28.10	-1.06%	9,013,833
Aug 27, 2026	28.60	28.75	28.20	28.40	28.40	-0.53%	8,910,715
Aug 26, 2026	29.00	29.05	28.30	28.55	28.55	-1.55%	15,096,081
Aug 25, 2026	29.35	29.75	28.85	29.00	29.00	-1.53%	12,738,403
Aug 24, 2026	30.30	30.65	29.05	29.45	29.45	-2.97%	26,190,180
Aug 21, 2026	29.25	30.60	29.05	30.35	30.35	3.94%	40,320,281
Aug 20, 2026	28.15	29.45	28.15	29.20	29.20	4.29%	37,826,090
Aug 19, 2026	27.70	28.05	27.30	28.00	28.00	0.72%	13,261,815
Aug 18, 2026	27.50	27.80	27.40	27.80	27.80	0.91%	11,144,002
Aug 17, 2026	27.10	27.55	27.00	27.55	27.55	1.66%	9,075,876
Aug 14, 2026	27.00	27.10	26.65	27.10	27.10	0.56%	12,088,417
Aug 13, 2026	27.70	27.70	26.85	26.95	26.95	-2.18%	21,263,160
Aug 12, 2026	27.30	27.90	27.30	27.55	27.55	0.92%	23,514,990
Aug 11, 2026	27.50	27.50	26.95	27.30	27.30	0.18%	20,165,940
Aug 10, 2026	27.40	27.60	27.15	27.25	27.25	-0.91%	18,017,237
Aug 7, 2026	26.90	27.60	26.90	27.50	27.50	1.85%	21,204,460
Aug 6, 2026	26.60	27.10	26.60	27.00	27.00	1.12%	19,943,273
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