Register to chat with like-minded investors on our interactive forums.
FESA4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 01 2023 | 45.86 | -0.39 | -0.84% | 46.30 | 47.65 | 45.60 | 427,600 |
| Nov 30 2023 | 46.25 | -0.32 | -0.69% | 46.68 | 46.87 | 45.62 | 256,800 |
| Nov 29 2023 | 46.57 | -0.09 | -0.19% | 46.67 | 47.37 | 46.40 | 105,400 |
| Nov 28 2023 | 46.66 | 0.14 | 0.3% | 46.51 | 47.40 | 46.15 | 162,300 |
| Nov 27 2023 | 46.52 | 0.23 | 0.5% | 46.34 | 47.21 | 46.22 | 146,600 |
| Nov 24 2023 | 46.29 | -0.61 | -1.3% | 46.89 | 46.95 | 46.29 | 140,100 |
| Nov 23 2023 | 46.90 | -0.65 | -1.37% | 47.55 | 47.65 | 46.81 | 93,800 |
| Nov 22 2023 | 47.55 | -0.83 | -1.72% | 48.50 | 48.91 | 47.55 | 159,300 |
| Nov 21 2023 | 48.38 | -0.18 | -0.37% | 48.56 | 49.11 | 48.10 | 112,100 |
| Nov 20 2023 | 48.56 | -0.47 | -0.96% | 49.03 | 49.36 | 48.56 | 105,200 |
| Nov 17 2023 | 49.03 | -0.06 | -0.12% | 49.08 | 49.68 | 48.20 | 168,600 |
| Nov 16 2023 | 49.09 | -0.19 | -0.39% | 48.96 | 49.80 | 48.74 | 164,300 |
| Nov 14 2023 | 49.28 | 2.48 | 5.3% | 46.65 | 49.39 | 46.65 | 241,800 |
| Nov 13 2023 | 46.80 | -0.13 | -0.28% | 46.93 | 47.19 | 46.50 | 152,700 |
| Nov 10 2023 | 46.93 | -0.85 | -1.78% | 44.54 | 47.75 | 44.01 | 497,000 |
| Nov 09 2023 | 47.78 | -0.44 | -0.91% | 48.33 | 49.50 | 47.78 | 163,500 |
| Nov 08 2023 | 48.22 | 0.29 | 0.61% | 48.30 | 49.44 | 47.60 | 200,300 |
| Nov 07 2023 | 47.93 | 0.04 | 0.08% | 47.54 | 48.49 | 47.50 | 111,500 |
| Nov 06 2023 | 47.89 | 0.14 | 0.29% | 47.51 | 48.56 | 47.51 | 144,900 |
| Nov 03 2023 | 47.75 | 0.40 | 0.84% | 47.76 | 48.47 | 47.17 | 213,000 |
| Nov 01 2023 | 47.35 | -1.28 | -2.63% | 48.89 | 49.31 | 46.55 | 267,700 |
| Oct 31 2023 | 48.63 | 0.35 | 0.72% | 48.81 | 49.16 | 47.71 | 172,800 |
| Oct 30 2023 | 48.28 | -0.18 | -0.37% | 49.00 | 49.03 | 47.63 | 130,700 |
| Oct 27 2023 | 48.46 | 0.25 | 0.52% | 48.64 | 49.02 | 47.90 | 118,900 |
| Oct 26 2023 | 48.21 | 0.04 | 0.08% | 48.48 | 48.70 | 47.05 | 169,900 |
| Oct 25 2023 | 48.17 | -0.24 | -0.5% | 48.60 | 48.81 | 47.51 | 151,500 |
| Oct 24 2023 | 48.41 | 1.21 | 2.56% | 48.50 | 48.54 | 47.35 | 92,800 |
| Oct 23 2023 | 47.20 | 0.22 | 0.47% | 46.33 | 47.86 | 46.09 | 123,400 |
| Oct 20 2023 | 46.98 | 0.16 | 0.34% | 46.90 | 46.98 | 45.53 | 178,300 |
| Oct 19 2023 | 46.82 | 0.03 | 0.06% | 47.14 | 47.53 | 46.46 | 133,300 |
| Oct 18 2023 | 46.79 | -1.61 | -3.33% | 48.49 | 48.50 | 46.13 | 229,600 |
| Oct 17 2023 | 48.40 | -0.91 | -1.85% | 49.10 | 49.20 | 48.25 | 136,900 |
| Oct 16 2023 | 49.31 | 0.42 | 0.86% | 49.14 | 49.87 | 48.63 | 87,300 |
| Oct 13 2023 | 48.89 | -0.46 | -0.93% | 49.78 | 49.78 | 48.00 | 193,700 |
| Oct 11 2023 | 49.35 | 0.16 | 0.33% | 49.30 | 49.69 | 48.50 | 95,600 |
| Oct 10 2023 | 49.19 | 1.78 | 3.75% | 47.63 | 49.45 | 47.63 | 137,700 |
| Oct 09 2023 | 47.41 | -0.11 | -0.23% | 47.00 | 47.87 | 46.34 | 178,200 |
| Oct 06 2023 | 47.52 | 0.25 | 0.53% | 47.24 | 47.88 | 46.50 | 78,300 |
| Oct 05 2023 | 47.27 | 0.08 | 0.17% | 47.61 | 48.28 | 46.51 | 170,500 |
| Oct 04 2023 | 47.19 | -0.28 | -0.59% | 47.86 | 48.20 | 46.61 | 174,900 |
| Oct 03 2023 | 47.47 | -1.03 | -2.12% | 48.52 | 48.68 | 47.25 | 134,200 |
| Oct 02 2023 | 48.50 | -1.53 | -3.06% | 49.97 | 50.11 | 47.37 | 242,000 |
| Sep 29 2023 | 50.03 | 0.75 | 1.52% | 50.10 | 51.00 | 49.84 | 160,200 |
| Sep 28 2023 | 49.28 | 1.05 | 2.18% | 48.20 | 49.86 | 48.11 | 138,900 |
| Sep 27 2023 | 48.23 | -0.03 | -0.06% | 48.26 | 49.28 | 47.51 | 125,900 |
| Sep 26 2023 | 48.26 | -0.22 | -0.45% | 48.50 | 48.60 | 47.80 | 114,900 |
| Sep 25 2023 | 48.48 | -0.30 | -0.62% | 48.75 | 49.16 | 47.22 | 186,800 |
| Sep 22 2023 | 48.78 | -0.67 | -1.35% | 50.00 | 50.00 | 48.27 | 137,200 |
| Sep 21 2023 | 49.45 | -1.15 | -2.27% | 50.29 | 50.29 | 49.06 | 149,500 |
| Sep 20 2023 | 50.60 | 0.56 | 1.12% | 49.95 | 50.90 | 49.94 | 111,500 |
| Sep 19 2023 | 50.04 | -0.06 | -0.12% | 50.21 | 50.21 | 49.48 | 114,100 |
| Sep 18 2023 | 50.10 | -0.43 | -0.85% | 51.20 | 51.20 | 49.35 | 207,300 |
| Sep 15 2023 | 50.53 | 1.87 | 3.84% | 49.16 | 51.20 | 47.86 | 393,300 |
| Sep 14 2023 | 48.66 | -0.07 | -0.14% | 49.25 | 49.73 | 48.65 | 190,700 |
| Sep 13 2023 | 48.73 | -1.10 | -2.21% | 49.87 | 49.87 | 48.55 | 267,400 |
| Sep 12 2023 | 49.83 | 1.83 | 3.81% | 48.05 | 49.96 | 47.54 | 268,900 |
| Sep 11 2023 | 48.00 | 1.12 | 2.39% | 47.68 | 48.08 | 47.30 | 119,000 |
| Sep 08 2023 | 46.88 | -2.37 | -4.81% | 48.42 | 48.57 | 46.51 | 277,700 |
| Sep 06 2023 | 49.25 | -0.20 | -0.4% | 49.97 | 50.35 | 49.06 | 244,300 |
| Sep 05 2023 | 49.45 | 1.18 | 2.44% | 48.49 | 49.79 | 47.75 | 269,400 |
| Sep 04 2023 | 48.27 | 0.57 | 1.19% | 47.70 | 48.56 | 47.31 | 157,200 |
