Feerum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.90	14.90	14.20	14.90	14.90	-	337
Mar 5, 2026	14.90	14.90	14.20	14.90	14.90	-	6
Mar 4, 2026	13.95	14.90	13.60	14.90	14.90	3.83%	4,505
Mar 3, 2026	15.45	15.45	14.10	14.35	14.35	-6.82%	228
Mar 2, 2026	14.00	15.40	14.00	15.40	15.40	-0.32%	2,195
Feb 27, 2026	15.20	15.45	15.00	15.45	15.45	0.32%	3,144
Feb 26, 2026	15.00	15.45	14.35	15.40	15.40	5.48%	4,660
Feb 25, 2026	13.80	14.60	13.30	14.60	14.60	5.80%	1,954
Feb 24, 2026	13.80	13.80	13.60	13.80	13.80	1.47%	707
Feb 23, 2026	13.55	13.60	13.40	13.60	13.60	0.37%	385
Feb 20, 2026	13.50	13.55	13.20	13.55	13.55	0.37%	1,502
Feb 19, 2026	13.45	13.50	13.45	13.50	13.50	3.85%	1,000
Feb 18, 2026	13.35	13.50	13.00	13.00	13.00	-0.76%	2,752
Feb 17, 2026	12.75	13.35	12.75	13.10	13.10	2.34%	1,398
Feb 16, 2026	12.80	12.80	12.80	12.80	12.80	-1.54%	59
Feb 13, 2026	13.00	13.00	13.00	13.00	13.00	-	2
Feb 12, 2026	13.00	13.00	13.00	13.00	13.00	-	3
Feb 11, 2026	12.95	13.00	12.75	13.00	13.00	-2.62%	604
Feb 10, 2026	13.35	13.35	13.35	13.35	13.35	-	2
Feb 9, 2026	13.35	13.35	13.00	13.35	13.35	-	528
Feb 6, 2026	13.30	13.35	12.30	13.35	13.35	0.38%	2,715
Feb 5, 2026	13.30	13.30	13.30	13.30	13.30	-	4
Feb 4, 2026	13.30	13.30	13.30	13.30	13.30	-	3
Feb 3, 2026	13.20	13.30	12.65	13.30	13.30	0.76%	331
Feb 2, 2026	13.20	13.20	12.85	13.20	13.20	2.72%	104
Jan 30, 2026	12.80	12.85	12.75	12.85	12.85	0.78%	1,703
Jan 29, 2026	12.80	12.80	12.35	12.75	12.75	-0.39%	217
Jan 28, 2026	13.20	13.20	12.65	12.80	12.80	-3.03%	275
Jan 27, 2026	13.20	13.20	12.70	13.20	13.20	-	9
Jan 26, 2026	13.30	13.30	12.80	13.20	13.20	0.76%	150
Jan 23, 2026	13.10	13.10	13.10	13.10	13.10	-	294
Jan 22, 2026	13.30	13.30	12.95	13.10	13.10	-1.50%	214
Jan 21, 2026	12.85	13.30	12.85	13.30	13.30	3.91%	4,195
Jan 20, 2026	13.30	13.30	12.80	12.80	12.80	-3.76%	312
Jan 19, 2026	12.85	13.30	12.85	13.30	13.30	-	293
Jan 16, 2026	13.35	13.35	12.85	13.30	13.30	-0.37%	6
Jan 15, 2026	13.35	13.35	13.35	13.35	13.35	-	152
Jan 14, 2026	13.00	13.35	13.00	13.35	13.35	1.91%	307
Jan 13, 2026	13.25	13.25	13.00	13.10	13.10	-1.13%	109
Jan 12, 2026	13.60	13.60	13.25	13.25	13.25	-	84
Jan 9, 2026	13.00	13.25	13.00	13.25	13.25	1.92%	104
Jan 8, 2026	13.00	13.00	12.80	13.00	13.00	-	384
Jan 7, 2026	13.20	13.20	12.85	13.00	13.00	-2.99%	501
Jan 5, 2026	12.20	13.40	12.20	13.40	13.40	7.63%	88
Jan 2, 2026	12.00	13.20	12.00	12.45	12.45	3.75%	2,277
Dec 30, 2025	12.40	12.40	12.00	12.00	12.00	-3.23%	159
Dec 29, 2025	12.30	12.40	12.00	12.40	12.40	0.81%	51
Dec 23, 2025	12.40	12.40	12.00	12.30	12.30	-0.40%	104
Dec 22, 2025	12.40	12.40	12.10	12.35	12.35	1.65%	222
Dec 19, 2025	12.40	12.40	12.15	12.15	12.15	-2.02%	11