Feng Tay Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	80.50	81.60	75.50	76.90	-	-4.47%	11,993,463
Jun 4, 2026	81.70	84.80	80.40	80.50	80.50	-2.42%	11,981,400
Jun 3, 2026	79.00	86.80	77.00	82.50	82.50	4.43%	14,216,500
Jun 2, 2026	71.80	79.00	71.60	79.00	79.00	9.87%	12,399,530
Jun 1, 2026	70.00	72.00	69.30	71.90	71.90	2.42%	3,158,207
May 29, 2026	69.00	70.20	68.00	70.20	70.20	3.24%	4,100,850
May 28, 2026	67.30	68.40	66.80	68.00	68.00	1.19%	2,558,891
May 27, 2026	67.50	67.80	66.40	67.20	67.20	-0.44%	3,259,714
May 26, 2026	67.70	68.00	66.80	67.50	67.50	-0.44%	2,485,835
May 25, 2026	69.00	69.30	67.80	67.80	67.80	-1.31%	2,260,102
May 22, 2026	69.20	69.80	67.80	68.70	68.70	-0.72%	3,534,389
May 21, 2026	70.50	70.70	69.20	69.20	69.20	-1.28%	1,951,826
May 20, 2026	69.50	70.20	68.60	70.10	70.10	1.01%	2,198,923
May 19, 2026	70.40	70.90	69.30	69.40	69.40	-1.42%	1,888,697
May 18, 2026	71.20	72.10	70.00	70.40	70.40	0.14%	3,253,452
May 15, 2026	70.80	71.80	70.10	70.30	70.30	-0.28%	2,059,928
May 14, 2026	71.00	71.90	69.70	70.50	70.50	-1.54%	1,295,428
May 13, 2026	72.70	73.20	71.50	71.60	71.60	-2.59%	1,133,835
May 12, 2026	75.40	75.40	73.20	73.50	73.50	-1.21%	1,998,204
May 11, 2026	74.40	77.50	73.80	74.40	74.40	0.81%	2,871,152
May 8, 2026	71.00	74.40	70.70	73.80	73.80	5.28%	3,581,786
May 7, 2026	68.50	70.80	68.00	70.10	70.10	1.89%	3,182,357
May 6, 2026	69.30	69.30	67.70	68.80	68.80	-0.72%	2,913,085
May 5, 2026	70.70	70.70	69.00	69.30	69.30	-1.98%	2,851,762
May 4, 2026	70.20	72.40	69.20	70.70	70.70	0.86%	2,606,124
Apr 30, 2026	70.50	71.40	70.10	70.10	70.10	-0.99%	1,422,803
Apr 29, 2026	72.60	72.60	70.50	70.80	70.80	-1.26%	1,530,397
Apr 28, 2026	70.60	72.80	70.60	71.70	71.70	1.56%	2,268,349
Apr 27, 2026	72.50	72.50	70.40	70.60	70.60	-3.29%	2,792,360
Apr 24, 2026	76.10	76.40	72.50	73.00	73.00	-4.07%	5,056,311
Apr 23, 2026	76.90	77.80	76.00	76.10	76.10	-1.68%	2,720,750
Apr 22, 2026	77.90	78.30	77.00	77.40	77.40	-0.77%	2,360,399
Apr 21, 2026	79.00	79.00	77.50	78.00	78.00	-0.13%	1,960,426
Apr 20, 2026	78.00	78.40	76.80	78.10	78.10	0.77%	2,374,125
Apr 17, 2026	78.50	79.30	77.50	77.50	77.50	-0.77%	1,537,832
Apr 16, 2026	77.40	78.50	76.90	78.10	78.10	1.69%	2,236,054
Apr 15, 2026	76.50	78.00	75.70	76.80	76.80	1.05%	2,213,106
Apr 14, 2026	78.00	78.10	76.00	76.00	76.00	-2.56%	2,479,849
Apr 13, 2026	77.30	78.10	76.40	78.00	78.00	1.43%	1,085,892
Apr 10, 2026	78.50	79.40	76.50	76.90	76.90	-2.16%	1,874,537
Apr 9, 2026	81.40	81.40	78.50	78.60	78.60	-2.96%	1,808,305
Apr 8, 2026	79.90	81.40	78.90	81.00	81.00	2.66%	2,008,363
Apr 7, 2026	79.10	79.60	78.50	78.90	78.90	-0.13%	1,210,879
Apr 2, 2026	81.10	81.10	78.80	79.00	79.00	-3.30%	2,078,819
Apr 1, 2026	81.30	82.30	80.20	81.70	81.70	2.00%	1,328,514
Mar 31, 2026	80.00	80.90	79.60	80.10	80.10	-0.50%	784,558
Mar 30, 2026	79.50	81.30	79.50	80.50	80.50	-0.62%	1,365,073
Mar 27, 2026	80.00	81.10	80.00	81.00	81.00	0.37%	831,781
Mar 26, 2026	82.70	82.70	80.70	80.70	80.70	-1.59%	1,103,316
Mar 25, 2026	83.30	83.30	80.90	82.00	82.00	0.99%	1,159,817