Feintool International Holding AG - FTON.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	11.55	11.6	11.6	11.65	11.35	4,431
August 14, 2025	11.5	11.55	11.55	11.6	11.25	7,947
August 13, 2025	11.3	11.1	11.1	11.65	11	16,826
August 12, 2025	11.7	11.6	11.6	11.7	11.35	1,541
August 11, 2025	11.3	11.7	11.7	11.7	11.3	1,650
August 08, 2025	11.65	11.7	11.7	11.7	11.2	2,513
August 07, 2025	11.4	11.7	11.7	11.7	11.25	15,732
August 06, 2025	11.55	11.7	11.7	11.7	11.35	1,421
August 05, 2025	11.9	11.45	11.45	11.9	11.25	3,813
August 04, 2025	12	11.6	11.6	12.35	11.6	3,555
July 31, 2025	12.35	12.25	12.25	12.35	12.25	5,609
July 30, 2025	12.35	12.25	12.25	12.35	12.15	1,772
July 29, 2025	12.35	12.2	12.2	12.35	12.1	1,201
July 28, 2025	12.75	12.35	12.35	12.75	12.2	1,170
July 25, 2025	12.75	12.7	12.7	12.75	12.5	4,796
July 24, 2025	12.65	12.7	12.7	12.7	12.65	600
July 23, 2025	12.6	12.45	12.45	12.7	12.25	5,821
July 22, 2025	12.45	12.6	12.6	12.7	12.15	16,679
July 21, 2025	12.15	12.5	12.5	12.5	12	9,532
July 18, 2025	12	12	12	12.25	12	2,049
July 17, 2025	12.05	12.25	12.25	12.25	12	3,137
July 16, 2025	11.8	12	12	12.05	11.8	3,431
July 15, 2025	11.9	11.9	11.9	12.05	11.9	513
July 14, 2025	11.85	12.1	12.1	12.1	11.8	1,755
July 11, 2025	12.2	12.2	12.2	12.2	11.85	279
July 10, 2025	12	12.15	12.15	12.2	11.8	7,957
July 09, 2025	11.85	11.7	11.7	12	11.7	452
July 08, 2025	11.65	11.85	11.85	12.1	11.45	8,345
July 07, 2025	11.85	11.65	11.65	11.95	11.65	1,985
July 04, 2025	11.85	11.95	11.95	11.95	11.85	357
July 03, 2025	11.65	12.05	12.05	12.05	11.65	3,200
July 02, 2025	11.85	11.85	11.85	11.85	11.6	2,087
July 01, 2025	11.7	11.85	11.85	11.85	11.7	349
June 30, 2025	11.7	11.9	11.9	11.9	11.7	2,304
June 27, 2025	11.9	12.1	12.1	12.1	11.7	1,615
June 26, 2025	12	11.7	11.7	12	11.7	1,539
June 25, 2025	11.9	12	12	12	11.8	4,362
June 24, 2025	12.1	12	12	12.1	11.95	1,126
June 23, 2025	12	12.15	12.15	12.2	12	1,349
June 20, 2025	11.8	12	12	12	11.8	3,766
June 19, 2025	12.3	12.2	12.2	12.3	11.5	4,754
June 18, 2025	12.3	12.25	12.25	12.3	11.55	526
June 17, 2025	11.95	11.4	11.4	11.95	11.4	9,128
June 16, 2025	11.95	11.9	11.9	11.95	11.9	3,391
June 13, 2025	11.85	12.1	12.1	12.1	11.85	3,852
June 12, 2025	11.9	12.2	12.2	12.2	11.9	2,969
June 11, 2025	11.95	11.9	11.9	12.05	11.85	26,702
June 10, 2025	12.15	11.8	11.8	12.15	11.8	12,940
June 06, 2025	11.8	11.9	11.9	12.1	11.8	6,662
June 05, 2025	11.9	11.9	11.9	11.9	11.9	4,420
June 04, 2025	12	12.1	12.1	12.1	11.9	6,896
June 03, 2025	12	12.1	12.1	12.2	12	388
June 02, 2025	11.9	12	12	12.2	11.9	4,143
May 30, 2025	12.2	12	12	12.35	12	272
May 28, 2025	12	12.2	12.2	12.2	12	960
May 27, 2025	11.75	12	12	12.05	11.75	4,197
May 26, 2025	11.9	11.65	11.65	11.9	11.6	970
May 23, 2025	11.9	11.7	11.7	11.9	11.6	2,302
May 22, 2025	11.9	11.7	11.7	11.9	11.6	8,359
May 21, 2025	12.1	11.9	11.9	12.1	11.8	4,610

Feintool International Holding AG (FTON.SW) SIX