FENIE BROSSETTE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 331.00 | 331.00 | 315.50 | 329.90 | 329.90 | 25 |
| 2026-10-20 | 329.00 | 331.00 | 329.00 | 331.00 | 331.00 | 206 |
| 2026-10-19 | 332.00 | 332.00 | 315.05 | 329.00 | 329.00 | 318 |
| 2026-10-16 | 329.00 | 333.00 | 317.15 | 332.00 | 332.00 | 353 |
| 2026-10-15 | 332.00 | 332.00 | 315.00 | 329.00 | 329.00 | 71 |
| 2026-10-14 | 337.50 | 337.50 | 320.00 | 332.00 | 332.00 | 408 |
| 2026-10-13 | 314.50 | 337.90 | 314.50 | 337.50 | 337.50 | 1,320 |
| 2026-10-12 | 309.95 | 317.00 | 305.00 | 314.50 | 314.50 | 256 |
| 2026-10-09 | 310.00 | 314.95 | 302.30 | 309.95 | 309.95 | 362 |
| 2026-10-08 | 324.20 | 326.80 | 310.00 | 310.00 | 310.00 | 1,576 |
| 2026-10-07 | 311.00 | 324.40 | 310.00 | 324.20 | 324.20 | 76 |
| 2026-10-06 | 322.90 | 326.90 | 310.00 | 311.00 | 311.00 | 310 |
| 2026-10-05 | 319.90 | 327.90 | 306.00 | 322.90 | 322.90 | 140 |
| 2026-10-02 | 332.00 | 334.90 | 307.00 | 319.90 | 319.90 | 1,063 |
| 2026-10-01 | 334.00 | 344.00 | 321.00 | 332.00 | 332.00 | 522 |
| 2026-09-30 | 363.90 | 363.90 | 334.00 | 334.00 | 334.00 | 1,574 |
| 2026-09-29 | 353.00 | 363.90 | 350.00 | 363.90 | 363.90 | 124 |
| 2026-09-28 | 365.00 | 373.00 | 352.60 | 353.00 | 353.00 | 1,284 |
| 2026-09-25 | 342.70 | 365.00 | 330.15 | 365.00 | 365.00 | 1,096 |
| 2026-09-24 | 343.90 | 343.90 | 332.00 | 342.70 | 342.70 | 14 |
| 2026-09-23 | 343.95 | 343.95 | 333.20 | 343.90 | 343.90 | 260 |
| 2026-09-22 | 344.00 | 344.00 | 334.00 | 343.95 | 343.95 | 230 |
| 2026-09-21 | 336.00 | 349.85 | 331.00 | 344.00 | 344.00 | 336 |
| 2026-09-18 | 344.00 | 349.90 | 336.00 | 336.00 | 336.00 | 319 |
| 2026-09-17 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0 |
| 2026-09-16 | 345.00 | 345.00 | 335.00 | 344.00 | 344.00 | 924 |
| 2026-09-15 | 359.00 | 359.00 | 344.50 | 345.00 | 345.00 | 979 |
| 2026-09-14 | 369.00 | 369.00 | 355.00 | 359.00 | 359.00 | 537 |
| 2026-09-11 | 370.90 | 370.90 | 361.15 | 369.00 | 369.00 | 472 |
| 2026-09-10 | 369.00 | 379.00 | 361.00 | 370.90 | 370.90 | 93 |
| 2026-09-09 | 373.90 | 375.00 | 360.50 | 369.00 | 369.00 | 1,309 |
| 2026-09-08 | 380.00 | 380.00 | 358.95 | 373.90 | 373.90 | 2,117 |
| 2026-09-07 | 375.10 | 382.90 | 372.05 | 380.00 | 380.00 | 576 |
| 2026-09-04 | 393.00 | 394.00 | 374.35 | 375.10 | 375.10 | 1,489 |
| 2026-09-03 | 387.90 | 396.00 | 375.45 | 393.00 | 393.00 | 102 |
| 2026-09-02 | 385.00 | 390.00 | 380.00 | 387.90 | 387.90 | 456 |
| 2026-09-01 | 373.00 | 403.00 | 373.00 | 385.00 | 385.00 | 2,844 |
| 2026-08-31 | 392.00 | 392.00 | 373.00 | 373.00 | 373.00 | 2,629 |
| 2026-08-28 | 405.10 | 410.00 | 390.00 | 392.00 | 392.00 | 4,926 |
| 2026-08-27 | 413.00 | 424.10 | 403.50 | 405.10 | 405.10 | 4,875 |
| 2026-08-24 | 414.00 | 425.00 | 408.00 | 413.00 | 413.00 | 6,926 |
| 2026-08-19 | 403.50 | 417.60 | 400.10 | 414.00 | 414.00 | 10,807 |
| 2026-08-18 | 387.00 | 412.00 | 380.00 | 403.50 | 403.50 | 5,618 |
| 2026-08-17 | 395.00 | 395.00 | 382.00 | 387.00 | 387.00 | 1,717 |
| 2026-08-13 | 390.30 | 403.90 | 388.60 | 395.00 | 395.00 | 5,935 |
| 2026-08-12 | 365.90 | 398.00 | 360.00 | 390.30 | 390.30 | 12,626 |
| 2026-08-11 | 376.00 | 382.00 | 355.00 | 365.90 | 365.90 | 7,902 |
| 2026-08-10 | 382.00 | 385.00 | 365.15 | 376.00 | 376.00 | 1,538 |
| 2026-08-07 | 356.85 | 388.00 | 356.85 | 382.00 | 382.00 | 12,674 |
| 2026-08-06 | 324.45 | 356.85 | 324.45 | 356.85 | 356.85 | 14,403 |
| 2026-08-05 | 295.00 | 324.45 | 288.00 | 324.45 | 324.45 | 6,740 |
| 2026-08-04 | 299.00 | 314.90 | 292.00 | 295.00 | 295.00 | 1,167 |
| 2026-08-03 | 273.30 | 300.00 | 264.00 | 299.00 | 299.00 | 9,774 |
| 2026-07-31 | 267.90 | 277.80 | 260.00 | 273.30 | 273.30 | 5,550 |
| 2026-07-29 | 265.00 | 269.95 | 260.05 | 267.90 | 267.90 | 244 |
| 2026-07-28 | 272.90 | 272.90 | 260.00 | 265.00 | 265.00 | 471 |
| 2026-07-27 | 275.00 | 275.00 | 266.05 | 272.90 | 272.90 | 764 |
| 2026-07-24 | 270.00 | 275.00 | 266.90 | 275.00 | 275.00 | 14 |
| 2026-07-23 | 278.50 | 279.10 | 270.00 | 270.00 | 270.00 | 140 |
Page 1 of 1 · 59 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.