Feerum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.50	12.50	12.00	12.50	12.50	-	9
Dec 4, 2025	13.00	13.00	12.45	12.50	12.50	-3.85%	2,664
Dec 3, 2025	13.00	13.00	12.70	13.00	13.00	-	364
Dec 2, 2025	13.20	13.20	13.00	13.00	13.00	-1.52%	4
Dec 1, 2025	12.75	13.40	12.60	13.20	13.20	3.94%	981
Nov 28, 2025	12.70	12.70	12.30	12.70	12.70	-3.05%	404
Nov 27, 2025	13.10	13.10	13.10	13.10	13.10	0.77%	2
Nov 26, 2025	12.60	13.00	11.90	13.00	13.00	4.84%	2,539
Nov 25, 2025	12.60	12.60	11.90	12.40	12.40	-1.59%	103
Nov 24, 2025	12.60	12.60	12.00	12.60	12.60	-	1,981
Nov 21, 2025	12.80	12.80	11.95	12.60	12.60	-1.56%	663
Nov 20, 2025	12.50	12.80	12.45	12.80	12.80	1.99%	5,581
Nov 19, 2025	12.55	12.55	12.55	12.55	12.55	-	2
Nov 18, 2025	12.50	12.60	12.45	12.55	12.55	-0.40%	1,883
Nov 17, 2025	12.60	12.60	12.60	12.60	12.60	-	2
Nov 14, 2025	12.60	12.60	12.00	12.60	12.60	0.40%	78
Nov 13, 2025	12.60	12.60	12.55	12.55	12.55	-0.40%	96
Nov 12, 2025	12.15	12.60	12.00	12.60	12.60	4.56%	1,422
Nov 10, 2025	12.15	12.15	12.00	12.05	12.05	0.42%	744
Nov 7, 2025	12.00	12.00	12.00	12.00	12.00	-0.83%	140
Nov 6, 2025	12.00	12.30	12.00	12.10	12.10	0.83%	13
Nov 5, 2025	12.80	12.80	12.00	12.00	12.00	-6.25%	341
Nov 4, 2025	12.80	12.80	12.80	12.80	12.80	-	2
Nov 3, 2025	12.80	12.80	12.80	12.80	12.80	4.07%	6
Oct 31, 2025	12.30	12.30	12.30	12.30	12.30	-0.40%	2
Oct 30, 2025	12.60	12.60	12.35	12.35	12.35	-	472
Oct 29, 2025	12.60	12.60	12.35	12.35	12.35	-1.98%	256
Oct 28, 2025	12.60	12.60	12.60	12.60	12.60	1.61%	2
Oct 27, 2025	12.60	12.60	12.40	12.40	12.40	-1.59%	276
Oct 24, 2025	12.60	12.60	12.50	12.60	12.60	-	95
Oct 23, 2025	12.60	12.60	12.60	12.60	12.60	-	4
Oct 22, 2025	12.60	12.60	12.55	12.60	12.60	0.40%	18
Oct 21, 2025	12.60	12.60	12.55	12.55	12.55	-0.40%	11,952
Oct 20, 2025	12.80	12.80	12.35	12.60	12.60	-1.56%	199
Oct 17, 2025	12.80	12.80	12.80	12.80	12.80	-	4
Oct 16, 2025	12.80	12.80	12.80	12.80	12.80	2.40%	4
Oct 15, 2025	12.85	12.85	12.50	12.50	12.50	-	118
Oct 14, 2025	12.60	12.60	12.50	12.50	12.50	-	70
Oct 13, 2025	12.60	13.10	12.50	12.50	12.50	-6.72%	508
Oct 10, 2025	13.15	13.40	13.15	13.40	13.40	1.90%	4
Oct 9, 2025	13.50	13.50	13.15	13.15	13.15	-0.38%	4
Oct 8, 2025	13.50	13.50	13.15	13.20	13.20	3.12%	285
Oct 7, 2025	13.50	13.50	12.80	12.80	12.80	1.19%	288
Oct 6, 2025	13.50	13.50	12.65	12.65	12.65	-2.69%	271
Oct 3, 2025	13.50	13.50	12.85	13.00	13.00	1.96%	1,195
Oct 2, 2025	13.00	13.55	12.75	12.75	12.75	1.19%	880
Oct 1, 2025	13.55	13.95	12.60	12.60	12.60	-6.67%	3,066
Sep 30, 2025	13.50	13.50	13.50	13.50	13.50	-	2
Sep 29, 2025	13.50	13.50	13.50	13.50	13.50	0.75%	2
Sep 25, 2025	13.25	13.40	13.20	13.40	13.40	-0.74%	1,549