Feerum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	12.70	12.70	12.40	12.40	12.40	-2.36%	824
Dec 17, 2025	12.70	12.70	12.70	12.70	12.70	-	4
Dec 16, 2025	12.90	12.90	12.70	12.70	12.70	-1.55%	181
Dec 15, 2025	12.90	12.90	12.40	12.90	12.90	-0.77%	6
Dec 12, 2025	12.60	13.00	12.60	13.00	13.00	-0.38%	451
Dec 11, 2025	13.10	13.10	13.05	13.05	13.05	-0.38%	182
Dec 10, 2025	12.55	13.10	12.40	13.10	13.10	1.16%	1,489
Dec 9, 2025	13.00	13.00	12.40	12.95	12.95	3.19%	230
Dec 8, 2025	13.00	13.00	12.55	12.55	12.55	0.40%	179
Dec 5, 2025	12.50	12.50	12.00	12.50	12.50	-	9
Dec 4, 2025	13.00	13.00	12.45	12.50	12.50	-3.85%	2,664
Dec 3, 2025	13.00	13.00	12.70	13.00	13.00	-	364
Dec 2, 2025	13.20	13.20	13.00	13.00	13.00	-1.52%	4
Dec 1, 2025	12.75	13.40	12.60	13.20	13.20	3.94%	981
Nov 28, 2025	12.70	12.70	12.30	12.70	12.70	-3.05%	404
Nov 27, 2025	13.10	13.10	13.10	13.10	13.10	0.77%	2
Nov 26, 2025	12.60	13.00	11.90	13.00	13.00	4.84%	2,539
Nov 25, 2025	12.60	12.60	11.90	12.40	12.40	-1.59%	103
Nov 24, 2025	12.60	12.60	12.00	12.60	12.60	-	1,981
Nov 21, 2025	12.80	12.80	11.95	12.60	12.60	-1.56%	663
Nov 20, 2025	12.50	12.80	12.45	12.80	12.80	1.99%	5,581
Nov 19, 2025	12.55	12.55	12.55	12.55	12.55	-	2
Nov 18, 2025	12.50	12.60	12.45	12.55	12.55	-0.40%	1,883
Nov 17, 2025	12.60	12.60	12.60	12.60	12.60	-	2
Nov 14, 2025	12.60	12.60	12.00	12.60	12.60	0.40%	78
Nov 13, 2025	12.60	12.60	12.55	12.55	12.55	-0.40%	96
Nov 12, 2025	12.15	12.60	12.00	12.60	12.60	4.56%	1,422
Nov 10, 2025	12.15	12.15	12.00	12.05	12.05	0.42%	744
Nov 7, 2025	12.00	12.00	12.00	12.00	12.00	-0.83%	140
Nov 6, 2025	12.00	12.30	12.00	12.10	12.10	0.83%	13
Nov 5, 2025	12.80	12.80	12.00	12.00	12.00	-6.25%	341
Nov 4, 2025	12.80	12.80	12.80	12.80	12.80	-	2
Nov 3, 2025	12.80	12.80	12.80	12.80	12.80	4.07%	6
Oct 31, 2025	12.30	12.30	12.30	12.30	12.30	-0.40%	2
Oct 30, 2025	12.60	12.60	12.35	12.35	12.35	-	472
Oct 29, 2025	12.60	12.60	12.35	12.35	12.35	-1.98%	256
Oct 28, 2025	12.60	12.60	12.60	12.60	12.60	1.61%	2
Oct 27, 2025	12.60	12.60	12.40	12.40	12.40	-1.59%	276
Oct 24, 2025	12.60	12.60	12.50	12.60	12.60	-	95
Oct 23, 2025	12.60	12.60	12.60	12.60	12.60	-	4
Oct 22, 2025	12.60	12.60	12.55	12.60	12.60	0.40%	18
Oct 21, 2025	12.60	12.60	12.55	12.55	12.55	-0.40%	11,952
Oct 20, 2025	12.80	12.80	12.35	12.60	12.60	-1.56%	199