FER.MCFER.MC
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $58.28 | $58.32 | $57.30 | $57.72 | 96,781 |
| 1/14/2026 | $58.20 | $58.72 | $57.72 | $58.06 | 813,232 |
| 1/13/2026 | $57.80 | $58.02 | $57.04 | $57.94 | 540,339 |
| 1/12/2026 | $56.82 | $57.56 | $56.56 | $57.54 | 521,176 |
| 1/9/2026 | $57.58 | $58.02 | $56.18 | $56.80 | 1.66M |
| 1/8/2026 | $57.82 | $58.08 | $57.52 | $57.66 | 1.12M |
| 1/7/2026 | $57.36 | $58.06 | $57.34 | $57.74 | 942,428 |
| 1/6/2026 | $57.04 | $57.26 | $56.66 | $56.80 | 2.19M |
| 1/5/2026 | $55.44 | $56.58 | $55.22 | $56.40 | 2.66M |
| 1/2/2026 | $55.04 | $55.46 | $54.98 | $55.34 | 1.23M |
| 12/31/2025 | $55.34 | $55.36 | $55.00 | $55.34 | 239,807 |
| 12/30/2025 | $54.96 | $55.70 | $54.96 | $55.64 | 481,463 |
| 12/29/2025 | $55.40 | $55.56 | $54.90 | $55.36 | 609,564 |
| 12/24/2025 | $55.66 | $55.66 | $55.28 | $55.42 | 167,986 |
| 12/23/2025 | $55.48 | $56.08 | $55.06 | $55.44 | 772,986 |
| 12/22/2025 | $56.50 | $56.58 | $55.96 | $56.30 | 840,775 |
| 12/19/2025 | $56.64 | $56.74 | $55.62 | $56.34 | 2.28M |
| 12/18/2025 | $56.30 | $56.94 | $56.06 | $56.56 | 2.29M |
| 12/17/2025 | $57.26 | $57.72 | $56.78 | $56.78 | 700,936 |
| 12/16/2025 | $57.30 | $57.38 | $56.82 | $57.08 | 799,699 |
| 12/15/2025 | $57.40 | $57.82 | $56.44 | $57.60 | 795,197 |
| 12/12/2025 | $56.94 | $57.66 | $56.36 | $56.36 | 610,681 |
| 12/11/2025 | $56.70 | $56.88 | $55.66 | $56.10 | 2.25M |
| 12/10/2025 | $56.94 | $57.16 | $56.08 | $56.54 | 2.10M |
| 12/9/2025 | $57.50 | $57.84 | $57.06 | $57.36 | 6.25M |
| 12/8/2025 | $56.52 | $57.44 | $56.52 | $57.36 | 519,180 |
| 12/5/2025 | $56.82 | $57.20 | $56.30 | $56.46 | 1.70M |
| 12/4/2025 | $57.10 | $57.14 | $56.44 | $56.76 | 883,640 |
| 12/3/2025 | $56.04 | $57.08 | $55.98 | $57.00 | 869,084 |
| 12/2/2025 | $56.20 | $56.62 | $56.02 | $56.26 | 6.00M |
| 12/1/2025 | $56.12 | $56.36 | $55.52 | $56.04 | 7.23M |
| 11/28/2025 | $56.42 | $56.68 | $56.08 | $56.46 | 508,899 |
| 11/27/2025 | $56.52 | $56.92 | $56.32 | $56.32 | 649,627 |
| 11/26/2025 | $56.80 | $56.82 | $55.90 | $56.46 | 783,614 |
| 11/25/2025 | $56.22 | $56.42 | $55.64 | $56.04 | 655,754 |
| 11/24/2025 | $54.42 | $56.10 | $54.42 | $55.92 | 1.81M |
| 11/21/2025 | $54.40 | $54.70 | $53.72 | $54.12 | 1.14M |
| 11/20/2025 | $54.52 | $55.70 | $54.44 | $55.06 | 1.09M |
| 11/19/2025 | $53.76 | $54.48 | $53.60 | $54.12 | 1.90M |
| 11/18/2025 | $54.02 | $54.24 | $53.50 | $53.74 | 1.10M |
| 11/17/2025 | $55.00 | $55.30 | $54.46 | $54.62 | 563,389 |
| 11/14/2025 | $55.12 | $55.48 | $54.50 | $55.16 | 928,366 |
| 11/13/2025 | $56.00 | $56.14 | $55.36 | $55.42 | 1.01M |
| 11/12/2025 | $55.08 | $55.78 | $54.86 | $55.54 | 2.90M |
| 11/11/2025 | $54.98 | $55.22 | $54.84 | $54.94 | 786,370 |
| 11/10/2025 | $54.64 | $55.08 | $54.26 | $54.78 | 1.09M |
| 11/7/2025 | $55.16 | $55.20 | $54.10 | $54.20 | 665,298 |
| 11/6/2025 | $55.80 | $55.80 | $54.62 | $54.62 | 819,479 |
| 11/5/2025 | $54.32 | $55.74 | $54.16 | $55.16 | 824,867 |
| 11/4/2025 | $53.52 | $54.48 | $53.38 | $54.42 | 669,275 |
| 11/3/2025 | $53.40 | $54.04 | $53.40 | $53.88 | 555,834 |
| 10/31/2025 | $54.16 | $54.24 | $53.12 | $53.20 | 1.15M |
| 10/30/2025 | $54.10 | $54.78 | $53.68 | $54.26 | 8.74M |
| 10/29/2025 | $53.14 | $54.14 | $52.54 | $53.40 | 8.74M |
| 10/28/2025 | $56.00 | $56.08 | $55.04 | $55.04 | 744,844 |
| 10/27/2025 | $55.00 | $55.62 | $54.80 | $55.48 | 650,780 |
| 10/24/2025 | $54.44 | $55.06 | $53.90 | $54.80 | 580,805 |
| 10/23/2025 | $54.18 | $54.82 | $54.08 | $54.60 | 409,215 |
| 10/22/2025 | $54.20 | $54.86 | $54.14 | $54.20 | 2.77M |
| 10/21/2025 | $54.30 | $54.42 | $53.80 | $54.10 | 785,181 |
| 10/20/2025 | $54.30 | $54.58 | $54.12 | $54.32 | 5.34M |
| 10/17/2025 | $53.84 | $54.74 | $53.58 | $53.92 | 1.20M |