Feng Tay Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	72.00	72.00	69.80	70.00	-	-2.51%	2,887,246
Jun 24, 2026	71.30	72.60	70.50	71.80	71.80	0.56%	2,610,529
Jun 23, 2026	70.40	72.40	69.40	71.40	71.40	0.99%	2,618,762
Jun 22, 2026	72.60	72.90	70.20	70.70	70.70	-2.62%	5,319,463
Jun 18, 2026	72.70	74.30	72.20	72.60	72.60	-0.27%	4,796,301
Jun 17, 2026	76.60	76.70	72.80	72.80	72.80	-6.67%	5,618,590
Jun 16, 2026	79.50	79.50	71.20	78.00	78.00	-1.39%	16,751,570
Jun 15, 2026	88.20	89.10	79.10	79.10	79.10	-9.91%	6,260,367
Jun 12, 2026	97.70	98.50	91.80	91.90	87.80	-5.26%	8,428,295
Jun 11, 2026	94.50	99.00	93.10	97.00	92.67	3.19%	15,982,990
Jun 10, 2026	86.30	94.00	85.50	94.00	89.81	8.92%	15,574,140
Jun 9, 2026	78.00	86.30	77.90	86.30	82.45	9.94%	9,599,573
Jun 8, 2026	73.90	79.30	73.90	78.50	75.00	2.08%	8,302,615
Jun 5, 2026	80.50	81.60	75.50	76.90	73.47	-4.47%	12,287,380
Jun 4, 2026	81.70	84.80	80.40	80.50	76.91	-2.42%	11,981,400
Jun 3, 2026	79.00	86.80	77.00	82.50	78.82	4.43%	14,216,500
Jun 2, 2026	71.80	79.00	71.60	79.00	75.48	9.87%	12,399,530
Jun 1, 2026	70.00	72.00	69.30	71.90	68.69	2.42%	3,159,545
May 29, 2026	69.00	70.20	68.00	70.20	67.07	3.24%	4,100,850
May 28, 2026	67.30	68.40	66.80	68.00	64.97	1.19%	2,558,891
May 27, 2026	67.50	67.80	66.40	67.20	64.20	-0.44%	3,259,714
May 26, 2026	67.70	68.00	66.80	67.50	64.49	-0.44%	2,485,835
May 25, 2026	69.00	69.30	67.80	67.80	64.78	-1.31%	2,260,102
May 22, 2026	69.20	69.80	67.80	68.70	65.64	-0.72%	3,534,389
May 21, 2026	70.50	70.70	69.20	69.20	66.11	-1.28%	1,951,826
May 20, 2026	69.50	70.20	68.60	70.10	66.97	1.01%	2,198,923
May 19, 2026	70.40	70.90	69.30	69.40	66.30	-1.42%	1,888,697
May 18, 2026	71.20	72.10	70.00	70.40	67.26	0.14%	3,253,452
May 15, 2026	70.80	71.80	70.10	70.30	67.16	-0.28%	2,059,928
May 14, 2026	71.00	71.90	69.70	70.50	67.35	-1.54%	1,295,428
May 13, 2026	72.70	73.20	71.50	71.60	68.41	-2.59%	1,133,835
May 12, 2026	75.40	75.40	73.20	73.50	70.22	-1.21%	1,998,204
May 11, 2026	74.40	77.50	73.80	74.40	71.08	0.81%	2,871,152
May 8, 2026	71.00	74.40	70.70	73.80	70.51	5.28%	3,581,786
May 7, 2026	68.50	70.80	68.00	70.10	66.97	1.89%	3,182,357
May 6, 2026	69.30	69.30	67.70	68.80	65.73	-0.72%	2,913,085
May 5, 2026	70.70	70.70	69.00	69.30	66.21	-1.98%	2,851,762
May 4, 2026	70.20	72.40	69.20	70.70	67.55	0.86%	2,606,124
Apr 30, 2026	70.50	71.40	70.10	70.10	66.97	-0.99%	1,422,803
Apr 29, 2026	72.60	72.60	70.50	70.80	67.64	-1.26%	1,530,397
Apr 28, 2026	70.60	72.80	70.60	71.70	68.50	1.56%	2,268,349
Apr 27, 2026	72.50	72.50	70.40	70.60	67.45	-3.29%	2,792,360
Apr 24, 2026	76.10	76.40	72.50	73.00	69.74	-4.07%	5,056,311
Apr 23, 2026	76.90	77.80	76.00	76.10	72.70	-1.68%	2,720,750
Apr 22, 2026	77.90	78.30	77.00	77.40	73.95	-0.77%	2,360,399
Apr 21, 2026	79.00	79.00	77.50	78.00	74.52	-0.13%	1,960,426
Apr 20, 2026	78.00	78.40	76.80	78.10	74.62	0.77%	2,374,125
Apr 17, 2026	78.50	79.30	77.50	77.50	74.04	-0.77%	1,537,832
Apr 16, 2026	77.40	78.50	76.90	78.10	74.62	1.69%	2,236,054
Apr 15, 2026	76.50	78.00	75.70	76.80	73.37	1.05%	2,213,106