Feerum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	13.00	13.10	13.00	13.10	13.10	-	682
Sep 11, 2025	13.60	13.60	13.00	13.10	13.10	-	2,800
Sep 10, 2025	13.60	13.60	13.10	13.10	13.10	-2.96%	706
Sep 9, 2025	13.25	13.50	13.25	13.50	13.50	1.89%	1,599
Sep 8, 2025	13.25	13.25	13.25	13.25	13.25	-	4
Sep 5, 2025	13.10	13.25	13.00	13.25	13.25	1.15%	290
Sep 4, 2025	13.40	13.40	13.05	13.10	13.10	-1.87%	304
Sep 3, 2025	13.40	13.40	12.50	13.35	13.35	-0.37%	1,175
Sep 2, 2025	13.40	13.40	12.45	13.40	13.40	0.37%	517
Sep 1, 2025	13.40	13.40	13.35	13.35	13.35	-	130
Aug 29, 2025	13.20	13.35	12.75	13.35	13.35	1.14%	1,524
Aug 28, 2025	13.20	13.20	13.20	13.20	13.20	-	6
Aug 27, 2025	13.20	13.20	13.20	13.20	13.20	-	4
Aug 26, 2025	13.50	13.50	13.20	13.20	13.20	2.33%	34
Aug 25, 2025	13.50	13.50	12.60	12.90	12.90	1.98%	932
Aug 22, 2025	12.65	12.65	12.65	12.65	12.65	-5.24%	30
Aug 21, 2025	13.60	13.60	13.00	13.35	13.35	7.66%	3,072
Aug 20, 2025	12.40	12.40	12.40	12.40	12.40	-	2
Aug 19, 2025	13.00	13.00	12.40	12.40	12.40	-4.62%	2,578
Aug 18, 2025	13.35	13.35	12.60	13.00	13.00	-2.62%	176
Aug 14, 2025	13.00	13.35	12.50	13.35	13.35	2.69%	217
Aug 13, 2025	12.50	13.00	12.50	13.00	13.00	0.78%	1,351
Aug 12, 2025	12.95	12.95	12.50	12.90	12.90	-0.39%	382
Aug 11, 2025	12.95	12.95	12.50	12.95	12.95	0.78%	20
Aug 8, 2025	12.95	12.95	12.85	12.85	12.85	-	20
Aug 7, 2025	12.95	12.95	12.65	12.85	12.85	-0.77%	10
Aug 6, 2025	12.50	12.95	12.45	12.95	12.95	3.60%	1,115
Aug 5, 2025	12.95	12.95	12.45	12.50	12.50	-3.47%	104
Aug 4, 2025	12.95	12.95	12.20	12.95	12.95	-	390
Aug 1, 2025	12.95	12.95	12.45	12.95	12.95	2.37%	359
Jul 31, 2025	12.65	12.65	12.65	12.65	12.65	1.20%	384
Jul 30, 2025	12.90	12.90	12.50	12.50	12.50	-	49
Jul 29, 2025	13.25	13.25	12.50	12.50	12.50	-1.19%	601
Jul 28, 2025	12.65	12.65	12.65	12.65	12.65	-	7
Jul 25, 2025	12.65	12.65	12.50	12.65	12.65	-	670
Jul 24, 2025	12.70	12.70	12.50	12.65	12.65	-0.39%	142
Jul 23, 2025	12.70	12.70	12.70	12.70	12.70	1.20%	4
Jul 22, 2025	12.70	12.70	12.15	12.55	12.55	-1.18%	1,387
Jul 21, 2025	12.40	13.30	12.00	12.70	12.70	5.83%	17,816
Jul 18, 2025	12.40	12.40	12.00	12.00	12.00	-3.23%	1,656
Jul 17, 2025	12.10	12.40	11.90	12.40	12.40	6.44%	3,125
Jul 16, 2025	12.10	12.10	11.65	11.65	11.65	-3.72%	174
Jul 15, 2025	12.40	12.40	11.70	12.10	12.10	-2.42%	825
Jul 14, 2025	11.80	12.40	11.40	12.40	12.40	5.08%	18,291
Jul 11, 2025	11.40	11.80	11.35	11.80	11.80	2.61%	4,435
Jul 10, 2025	11.50	11.50	11.50	11.50	11.50	-	282
Jul 9, 2025	10.95	11.50	10.70	11.50	11.50	5.50%	1,622
Jul 8, 2025	11.55	11.55	10.90	10.90	10.90	-5.63%	997
Jul 7, 2025	11.55	11.55	11.55	11.55	11.55	-0.43%	2
Jul 4, 2025	11.60	11.60	11.60	11.60	11.60	-0.85%	9