FESTI.ICFESTI.IC
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $350.00 | $352.00 | $348.00 | $352.00 | 1.18M |
| 1/15/2026 | $337.00 | $350.00 | $336.00 | $348.00 | 741,041 |
| 1/14/2026 | $332.00 | $340.00 | $330.00 | $340.00 | 805,083 |
| 1/13/2026 | $335.00 | $336.00 | $332.00 | $332.00 | 1.40M |
| 1/12/2026 | $332.00 | $338.00 | $332.00 | $334.00 | 2.31M |
| 1/9/2026 | $324.00 | $332.00 | $324.00 | $332.00 | 1.66M |
| 1/8/2026 | $328.00 | $328.00 | $324.00 | $327.00 | 1.46M |
| 1/7/2026 | $328.00 | $328.00 | $324.00 | $328.00 | 144,083 |
| 1/6/2026 | $326.00 | $328.00 | $324.00 | $325.00 | 694,040 |
| 1/5/2026 | $326.00 | $326.00 | $322.00 | $326.00 | 1.02M |
| 1/2/2026 | $322.00 | $326.00 | $322.00 | $326.00 | 566,194 |
| 12/30/2025 | $324.00 | $328.00 | $324.00 | $324.00 | 172,749 |
| 12/29/2025 | $320.00 | $328.00 | $320.00 | $328.00 | 257,981 |
| 12/23/2025 | $320.00 | $326.00 | $320.00 | $324.00 | 1.25M |
| 12/22/2025 | $322.00 | $324.00 | $318.00 | $322.00 | 214,920 |
| 12/19/2025 | $326.00 | $326.00 | $322.00 | $324.00 | 269,351 |
| 12/18/2025 | $324.00 | $326.00 | $322.00 | $326.00 | 1.61M |
| 12/17/2025 | $326.00 | $328.00 | $324.00 | $326.00 | 819,408 |
| 12/16/2025 | $326.00 | $328.00 | $326.00 | $327.00 | 57,319 |
| 12/15/2025 | $328.00 | $328.00 | $324.00 | $328.00 | 88,937 |
| 12/12/2025 | $328.00 | $328.00 | $324.00 | $328.00 | 742,610 |
| 12/11/2025 | $332.00 | $332.00 | $326.00 | $326.00 | 1.03M |
| 12/10/2025 | $330.00 | $332.00 | $330.00 | $332.00 | 154,151 |
| 12/9/2025 | $332.00 | $334.00 | $328.00 | $332.00 | 223,788 |
| 12/8/2025 | $336.00 | $336.00 | $332.00 | $336.00 | 495,350 |
| 12/5/2025 | $332.00 | $336.00 | $332.00 | $336.00 | 1.19M |
| 12/4/2025 | $330.00 | $332.00 | $330.00 | $332.00 | 307,163 |
| 12/3/2025 | $326.00 | $334.00 | $326.00 | $327.00 | 1.38M |
| 12/2/2025 | $324.00 | $324.00 | $322.00 | $324.00 | 452,559 |
| 12/1/2025 | $322.00 | $326.00 | $322.00 | $324.00 | 445,990 |
| 11/28/2025 | $322.00 | $324.00 | $320.00 | $322.00 | 233,701 |
| 11/27/2025 | $326.00 | $330.00 | $320.00 | $323.00 | 1.60M |
| 11/26/2025 | $322.00 | $324.00 | $322.00 | $323.00 | 472,600 |
| 11/25/2025 | $318.00 | $326.00 | $318.00 | $322.00 | 1.74M |
| 11/24/2025 | $312.00 | $318.00 | $312.00 | $318.00 | 771,830 |
| 11/21/2025 | $316.00 | $316.00 | $312.00 | $314.00 | 104,416 |
| 11/20/2025 | $314.00 | $316.00 | $314.00 | $314.00 | 2.65M |
| 11/19/2025 | $312.00 | $318.00 | $312.00 | $314.00 | 591,073 |
| 11/18/2025 | $312.00 | $314.00 | $310.00 | $310.00 | 417,595 |
| 11/17/2025 | $316.00 | $316.00 | $310.00 | $310.00 | 560,649 |
| 11/14/2025 | $314.00 | $316.00 | $312.00 | $314.00 | 552,595 |
| 11/13/2025 | $312.00 | $314.00 | $312.00 | $314.00 | 522,581 |
| 11/12/2025 | $316.00 | $316.00 | $312.00 | $312.00 | 380,588 |
| 11/11/2025 | $314.00 | $314.00 | $314.00 | $314.00 | - |
| 11/10/2025 | $316.00 | $320.00 | $314.00 | $314.00 | 785,675 |
| 11/7/2025 | $312.00 | $316.00 | $312.00 | $314.00 | 315,558 |
| 11/6/2025 | $310.00 | $316.00 | $310.00 | $316.00 | 905,656 |
| 11/5/2025 | $312.00 | $312.00 | $311.00 | $311.00 | 1.60M |
| 11/4/2025 | $312.00 | $316.00 | $312.00 | $314.00 | 529,636 |
| 11/3/2025 | $312.00 | $314.00 | $306.00 | $310.00 | 268,188 |
| 10/31/2025 | $314.00 | $316.00 | $314.00 | $316.00 | 430,379 |
| 10/30/2025 | $312.00 | $314.00 | $308.00 | $312.00 | 273,064 |
| 10/29/2025 | $312.00 | $313.00 | $312.00 | $313.00 | 82,329 |
| 10/28/2025 | $314.00 | $314.00 | $311.00 | $314.00 | 157,598 |
| 10/27/2025 | $314.00 | $316.00 | $314.00 | $315.00 | 141,550 |
| 10/24/2025 | $316.00 | $318.00 | $314.00 | $316.00 | 1.04M |
| 10/23/2025 | $314.00 | $316.00 | $312.00 | $314.00 | 1.72M |
| 10/22/2025 | $316.00 | $316.00 | $314.00 | $316.00 | 4,124 |
| 10/21/2025 | $314.00 | $316.00 | $314.00 | $316.00 | 1.27M |
| 10/20/2025 | $312.00 | $314.00 | $312.00 | $314.00 | 668,347 |