Far East Bio-Tec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	42.50	42.50	40.60	42.40	42.40	3.67%	5,049
Oct 5, 2026	41.90	42.00	40.90	40.90	40.90	-1.68%	4,199
Oct 2, 2026	40.60	42.45	40.50	41.60	41.60	-2.12%	3,108
Oct 1, 2026	40.60	42.60	40.60	42.50	42.50	0.95%	1,210
Sep 30, 2026	41.50	42.10	40.60	42.10	42.10	1.45%	2,010
Sep 29, 2026	41.00	41.50	41.00	41.50	41.50	1.22%	2,103
Sep 24, 2026	41.00	41.00	41.00	41.00	41.00	-	104
Sep 23, 2026	42.50	42.50	41.00	41.00	41.00	0.74%	2,012
Sep 22, 2026	40.70	42.25	40.70	40.70	40.70	-3.67%	57
Sep 21, 2026	40.70	42.25	40.70	42.25	42.25	-0.35%	2
Sep 18, 2026	42.40	42.40	42.40	42.40	42.40	0.95%	200
Sep 17, 2026	40.80	42.20	40.80	42.00	42.00	-1.06%	1,004
Sep 15, 2026	42.45	42.45	42.45	42.45	42.45	-0.12%	1
Sep 14, 2026	42.50	42.50	40.85	42.50	42.50	2.78%	4
Sep 11, 2026	41.35	41.35	41.35	41.35	41.35	-	1,203
Sep 10, 2026	42.90	42.90	41.35	41.35	41.35	-3.39%	23
Sep 9, 2026	41.35	42.90	41.35	42.80	42.80	3.51%	23
Sep 8, 2026	41.35	42.90	41.35	41.35	41.35	-	314
Sep 7, 2026	40.80	42.80	40.80	41.35	41.35	1.35%	4,061
Sep 4, 2026	42.40	42.40	40.80	40.80	40.80	-0.12%	16
Sep 3, 2026	42.55	42.55	40.85	40.85	40.85	-4.33%	1,125
Sep 2, 2026	42.80	42.80	40.85	42.70	42.70	3.26%	146
Sep 1, 2026	43.10	43.10	41.35	41.35	41.35	-	4,191
Aug 31, 2026	43.10	43.10	41.35	41.35	41.35	-4.06%	555
Aug 28, 2026	41.35	43.25	41.35	43.10	43.10	4.25%	6,704
Aug 27, 2026	41.82	41.82	40.00	41.82	41.34	4.55%	14,544
Aug 26, 2026	41.82	41.82	40.00	40.00	39.55	-	114
Aug 25, 2026	41.82	41.82	40.00	40.00	39.55	-2.22%	47
Aug 24, 2026	41.82	41.82	40.91	40.91	40.45	0.45%	26
Aug 21, 2026	41.82	41.82	40.00	40.73	40.27	-2.61%	3,879
Aug 20, 2026	41.82	41.82	41.82	41.82	41.34	1.10%	291
Aug 19, 2026	40.46	41.36	40.18	41.36	40.89	0.44%	4,965
Aug 18, 2026	42.50	42.50	40.46	41.18	40.71	-3.21%	16,039
Aug 17, 2026	42.55	42.55	41.82	42.55	42.06	-	57
Aug 14, 2026	42.55	42.55	41.82	42.55	42.06	-	42
Aug 13, 2026	42.55	42.55	42.55	42.55	42.06	-	3
Aug 12, 2026	42.55	42.55	42.55	42.55	42.06	-	3
Aug 11, 2026	42.55	42.55	40.64	42.55	42.06	-	5
Aug 10, 2026	42.64	42.64	40.68	42.55	42.06	-0.21%	1,269
Aug 7, 2026	42.64	42.64	40.68	42.64	42.15	-	1,102
Aug 6, 2026	42.64	42.64	40.64	42.64	42.15	-	11
Aug 5, 2026	42.64	42.64	42.64	42.64	42.15	-	3
Aug 4, 2026	40.64	42.64	40.64	42.64	42.15	4.92%	1,324
Aug 3, 2026	42.64	42.64	40.64	40.64	40.18	-4.69%	2
Jul 31, 2026	40.64	42.64	40.64	42.64	42.15	-	3
Jul 30, 2026	42.64	42.64	42.64	42.64	42.15	-	1
Jul 29, 2026	42.64	42.64	42.64	42.64	42.15	-	1
Jul 28, 2026	41.55	42.64	41.36	42.64	42.15	1.19%	3,306
Jul 27, 2026	43.46	43.46	42.14	42.14	41.66	-3.03%	2
Jul 24, 2026	43.46	43.46	43.46	43.46	42.96	-	1