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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	10.7	10.5	10.5	10.7	10.5	14,256
September 04, 2025	10.8	10.8	10.8	10.8	10.5	24,586
September 03, 2025	10.9	10.7	10.7	10.9	10.6	41,015
September 02, 2025	10.9	11.15	11.15	11.15	10.9	11,992
September 01, 2025	10.95	10.95	10.95	10.95	10.95	152
August 29, 2025	11	10.95	10.95	11.15	10.8	11,742
August 28, 2025	11	11	11	11	10.85	409
August 27, 2025	11	10.9	10.9	11.05	10.8	11,743
August 26, 2025	11.1	10.9	10.9	11.15	10.8	6,204
August 25, 2025	11.2	11.15	11.15	11.6	11.15	6,549
August 22, 2025	11.1	11.2	11.2	11.2	11.1	921
August 21, 2025	11.2	11.2	11.2	11.3	11.1	1,256
August 20, 2025	11.1	11.5	11.5	11.5	11.1	4,267
August 19, 2025	11.25	11.15	11.15	11.4	11.15	6,063
August 18, 2025	11.45	11.25	11.25	11.45	11.25	7,136
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

Feintool International Holding AG (FTON.SW) SIX