Feerum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	18.00	18.00	17.00	17.00	17.00	-3.41%	3,100
Jun 11, 2026	16.85	18.00	16.25	17.60	17.60	7.65%	88,637
Jun 10, 2026	17.45	17.45	16.30	16.35	16.35	-3.54%	2,171
Jun 9, 2026	17.45	17.45	16.95	16.95	16.95	3.04%	872
Jun 8, 2026	17.85	18.00	16.45	16.45	16.45	-7.84%	4,190
Jun 5, 2026	17.95	17.95	17.50	17.85	17.85	2.00%	1,343
Jun 3, 2026	16.80	17.50	16.75	17.50	17.50	4.79%	5,795
Jun 2, 2026	16.70	16.85	16.05	16.70	16.70	-	2,797
Jun 1, 2026	17.00	17.00	16.00	16.70	16.70	-1.76%	1,286
May 29, 2026	15.00	17.00	14.70	17.00	17.00	13.33%	12,287
May 28, 2026	15.00	15.00	15.00	15.00	15.00	-	1
May 27, 2026	15.00	15.00	15.00	15.00	15.00	-	8
May 26, 2026	15.35	15.35	15.00	15.00	15.00	-1.96%	85
May 25, 2026	15.20	15.30	14.65	15.30	15.30	0.66%	194
May 22, 2026	14.40	15.40	14.15	15.20	15.20	11.36%	1,177
May 21, 2026	15.00	15.00	13.65	13.65	13.65	-8.39%	1,142
May 20, 2026	15.40	15.40	14.70	14.90	14.90	2.41%	132
May 19, 2026	15.00	15.20	14.55	14.55	14.55	-2.35%	5,611
May 18, 2026	15.00	15.00	14.30	14.90	14.90	1.02%	1,156
May 15, 2026	14.75	14.75	14.30	14.75	14.75	-	178
May 14, 2026	14.85	14.85	14.75	14.75	14.75	-0.34%	8
May 13, 2026	13.70	14.85	13.70	14.80	14.80	-0.34%	2,411
May 12, 2026	14.95	14.95	14.65	14.85	14.85	1.37%	380
May 11, 2026	14.95	14.95	14.65	14.65	14.65	-	12
May 8, 2026	13.70	14.65	13.70	14.65	14.65	5.78%	543
May 7, 2026	15.00	15.05	13.70	13.85	13.85	-7.67%	1,656
May 6, 2026	14.50	15.00	13.60	15.00	15.00	3.45%	8,830
May 5, 2026	14.70	14.70	14.15	14.50	14.50	3.57%	1,906
May 4, 2026	14.50	14.80	13.30	14.00	14.00	-2.10%	2,289
Apr 30, 2026	14.30	14.30	14.30	14.30	14.30	1.42%	15
Apr 29, 2026	14.10	14.10	13.55	14.10	14.10	0.71%	96
Apr 28, 2026	13.00	14.00	13.00	14.00	14.00	6.87%	576
Apr 27, 2026	12.90	13.10	12.90	13.10	13.10	1.55%	51
Apr 24, 2026	14.30	14.30	12.90	12.90	12.90	-9.79%	313
Apr 23, 2026	14.30	14.30	14.30	14.30	14.30	-	2
Apr 22, 2026	14.20	14.30	13.75	14.30	14.30	4.00%	4,754
Apr 21, 2026	12.55	13.80	12.55	13.75	13.75	5.36%	2,301
Apr 20, 2026	14.00	14.20	12.85	13.05	13.05	-8.10%	932
Apr 17, 2026	14.20	14.20	14.20	14.20	14.20	-	4
Apr 16, 2026	13.70	14.30	13.30	14.20	14.20	-0.70%	2,608
Apr 15, 2026	14.30	14.30	14.30	14.30	14.30	-	4
Apr 14, 2026	14.30	14.30	14.30	14.30	14.30	-	20
Apr 13, 2026	13.85	14.30	13.80	14.30	14.30	4.38%	836
Apr 10, 2026	13.70	13.75	13.60	13.70	13.70	-1.08%	314
Apr 9, 2026	13.80	13.85	13.50	13.85	13.85	0.36%	678
Apr 8, 2026	13.60	13.80	13.40	13.80	13.80	1.85%	664
Apr 7, 2026	12.70	13.55	12.70	13.55	13.55	2.65%	5,918
Apr 2, 2026	13.20	13.60	13.20	13.20	13.20	2.33%	29
Apr 1, 2026	12.90	12.95	12.55	12.90	12.90	4.03%	2,736
Mar 31, 2026	12.40	12.40	12.40	12.40	12.40	-3.50%	6