Festi hf. (ICE:FESTI)
Iceland
· Delayed Price · Currency is ISK 334.00
+2.00 (0.60%)
Mar 6, 2026, 12:10 PM GMT
Festi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 334.00 | 334.00 | 330.00 | 332.00 | 332.00 | -0.60% | 386,589 |
| Mar 4, 2026 | 334.00 | 340.00 | 334.00 | 334.00 | 327.00 | 1.21% | 227,489 |
| Mar 3, 2026 | 338.00 | 338.00 | 330.00 | 330.00 | 323.08 | -2.37% | 1,404,418 |
| Mar 2, 2026 | 344.00 | 346.00 | 338.00 | 338.00 | 330.92 | -0.59% | 548,220 |
| Feb 27, 2026 | 346.00 | 346.00 | 340.00 | 340.00 | 332.87 | -1.73% | 316,367 |
| Feb 26, 2026 | 344.00 | 346.00 | 344.00 | 346.00 | 338.75 | -0.57% | 137,574 |
| Feb 25, 2026 | 346.00 | 348.00 | 346.00 | 348.00 | 340.71 | 1.16% | 295,939 |
| Feb 24, 2026 | 346.00 | 346.00 | 344.00 | 344.00 | 336.79 | -0.58% | 552,421 |
| Feb 23, 2026 | 344.00 | 346.00 | 343.00 | 346.00 | 338.75 | 0.58% | 177,639 |
| Feb 20, 2026 | 344.00 | 344.00 | 342.00 | 344.00 | 336.79 | 0.88% | 47,442 |
| Feb 19, 2026 | 342.00 | 342.00 | 338.00 | 341.00 | 333.85 | 0.29% | 179,986 |
| Feb 18, 2026 | 336.00 | 344.00 | 336.00 | 340.00 | 332.87 | 1.80% | 732,940 |
| Feb 17, 2026 | 334.00 | 338.00 | 333.00 | 334.00 | 327.00 | - | 689,443 |
| Feb 16, 2026 | 338.00 | 338.00 | 332.00 | 334.00 | 327.00 | -0.60% | 764,236 |
| Feb 13, 2026 | 339.00 | 340.00 | 336.00 | 336.00 | 328.96 | -1.75% | 222,561 |
| Feb 12, 2026 | 342.00 | 342.00 | 338.00 | 342.00 | 334.83 | -1.16% | 383,296 |
| Feb 11, 2026 | 342.00 | 346.00 | 342.00 | 346.00 | 338.75 | 1.17% | 516,315 |
| Feb 10, 2026 | 342.00 | 346.00 | 342.00 | 342.00 | 334.83 | 0.59% | 592,766 |
| Feb 9, 2026 | 342.00 | 342.00 | 340.00 | 340.00 | 332.87 | -1.16% | 529,402 |
| Feb 6, 2026 | 344.00 | 344.00 | 342.00 | 344.00 | 336.79 | 0.58% | 2,129,109 |
| Feb 5, 2026 | 344.00 | 346.00 | 342.00 | 342.00 | 334.83 | -0.58% | 420,274 |
| Feb 4, 2026 | 344.00 | 346.00 | 340.00 | 344.00 | 336.79 | -1.15% | 1,893,404 |
| Feb 3, 2026 | 346.00 | 348.00 | 344.00 | 348.00 | 340.71 | 0.58% | 474,306 |
| Feb 2, 2026 | 348.00 | 348.00 | 342.00 | 346.00 | 338.75 | -0.57% | 273,405 |
| Jan 30, 2026 | 346.00 | 348.00 | 345.00 | 348.00 | 340.71 | 1.16% | 961,672 |
| Jan 29, 2026 | 346.00 | 348.00 | 344.00 | 344.00 | 336.79 | -1.71% | 1,362,571 |
| Jan 28, 2026 | 346.00 | 352.00 | 345.00 | 350.00 | 342.66 | 1.16% | 1,167,477 |
| Jan 27, 2026 | 346.00 | 348.00 | 344.00 | 346.00 | 338.75 | - | 578,253 |
| Jan 26, 2026 | 344.00 | 346.00 | 344.00 | 346.00 | 338.75 | 0.58% | 48,298 |
| Jan 23, 2026 | 346.00 | 346.00 | 339.00 | 344.00 | 336.79 | - | 1,768,038 |
| Jan 22, 2026 | 346.00 | 348.00 | 343.00 | 344.00 | 336.79 | -1.15% | 201,944 |
| Jan 21, 2026 | 346.00 | 348.00 | 346.00 | 348.00 | 340.71 | - | 1,072,717 |
| Jan 20, 2026 | 346.00 | 348.00 | 345.00 | 348.00 | 340.71 | - | 471,618 |
| Jan 19, 2026 | 350.00 | 352.00 | 346.00 | 348.00 | 340.71 | -1.14% | 520,299 |
| Jan 16, 2026 | 350.00 | 352.00 | 348.00 | 352.00 | 344.62 | 1.15% | 1,181,079 |
| Jan 15, 2026 | 337.00 | 350.00 | 336.00 | 348.00 | 340.71 | 2.35% | 741,041 |
| Jan 14, 2026 | 332.00 | 340.00 | 330.00 | 340.00 | 332.87 | 2.41% | 805,083 |
| Jan 13, 2026 | 335.00 | 336.00 | 332.00 | 332.00 | 325.04 | -0.60% | 1,403,819 |
| Jan 12, 2026 | 332.00 | 338.00 | 332.00 | 334.00 | 327.00 | 0.60% | 2,314,714 |
| Jan 9, 2026 | 324.00 | 332.00 | 324.00 | 332.00 | 325.04 | 1.53% | 1,662,763 |
| Jan 8, 2026 | 328.00 | 328.00 | 324.00 | 327.00 | 320.15 | -0.30% | 1,460,189 |
| Jan 7, 2026 | 328.00 | 328.00 | 324.00 | 328.00 | 321.13 | 0.92% | 144,083 |
| Jan 6, 2026 | 326.00 | 328.00 | 324.00 | 325.00 | 318.19 | -0.31% | 694,040 |
| Jan 5, 2026 | 326.00 | 326.00 | 322.00 | 326.00 | 319.17 | - | 1,020,836 |
| Jan 2, 2026 | 322.00 | 326.00 | 322.00 | 326.00 | 319.17 | 0.62% | 526,194 |
| Dec 30, 2025 | 324.00 | 328.00 | 324.00 | 324.00 | 317.21 | -1.22% | 172,749 |
| Dec 29, 2025 | 320.00 | 328.00 | 320.00 | 328.00 | 321.13 | 1.23% | 257,981 |
| Dec 23, 2025 | 320.00 | 326.00 | 320.00 | 324.00 | 317.21 | 0.62% | 1,251,482 |
| Dec 22, 2025 | 322.00 | 324.00 | 318.00 | 322.00 | 315.25 | -0.62% | 214,920 |
| Dec 19, 2025 | 326.00 | 326.00 | 322.00 | 324.00 | 317.21 | -0.61% | 269,351 |
| Dec 18, 2025 | 324.00 | 326.00 | 322.00 | 326.00 | 319.17 | - | 1,614,416 |
| Dec 17, 2025 | 326.00 | 328.00 | 324.00 | 326.00 | 319.17 | -0.31% | 819,408 |
| Dec 16, 2025 | 326.00 | 328.00 | 326.00 | 327.00 | 320.15 | -0.30% | 57,319 |
| Dec 15, 2025 | 328.00 | 328.00 | 324.00 | 328.00 | 321.13 | - | 88,937 |
| Dec 12, 2025 | 328.00 | 328.00 | 324.00 | 328.00 | 321.13 | 0.61% | 742,610 |
| Dec 11, 2025 | 332.00 | 332.00 | 326.00 | 326.00 | 319.17 | -1.81% | 1,030,682 |
| Dec 10, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 325.04 | - | 154,151 |
| Dec 9, 2025 | 332.00 | 334.00 | 328.00 | 332.00 | 325.04 | -1.19% | 223,788 |
| Dec 8, 2025 | 336.00 | 336.00 | 332.00 | 336.00 | 328.96 | - | 495,350 |
| Dec 5, 2025 | 332.00 | 336.00 | 332.00 | 336.00 | 328.96 | 1.20% | 1,189,523 |
| Dec 4, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 325.04 | 1.53% | 307,163 |
| Dec 3, 2025 | 326.00 | 334.00 | 326.00 | 327.00 | 320.15 | 0.93% | 1,381,636 |
| Dec 2, 2025 | 324.00 | 324.00 | 322.00 | 324.00 | 317.21 | - | 452,559 |
| Dec 1, 2025 | 322.00 | 326.00 | 322.00 | 324.00 | 317.21 | 0.62% | 445,990 |
| Nov 28, 2025 | 322.00 | 324.00 | 320.00 | 322.00 | 315.25 | -0.31% | 233,701 |
| Nov 27, 2025 | 326.00 | 330.00 | 320.00 | 323.00 | 316.23 | - | 1,596,811 |
| Nov 26, 2025 | 322.00 | 324.00 | 322.00 | 323.00 | 316.23 | 0.31% | 397,600 |
| Nov 25, 2025 | 318.00 | 326.00 | 318.00 | 322.00 | 315.25 | 1.26% | 1,737,378 |
| Nov 24, 2025 | 312.00 | 318.00 | 312.00 | 318.00 | 311.34 | 1.27% | 771,830 |
| Nov 21, 2025 | 316.00 | 316.00 | 312.00 | 314.00 | 307.42 | - | 104,416 |
| Nov 20, 2025 | 314.00 | 316.00 | 314.00 | 314.00 | 307.42 | - | 2,651,857 |
| Nov 19, 2025 | 312.00 | 318.00 | 312.00 | 314.00 | 307.42 | 1.29% | 591,073 |
| Nov 18, 2025 | 312.00 | 314.00 | 310.00 | 310.00 | 303.50 | - | 417,595 |
| Nov 17, 2025 | 316.00 | 316.00 | 310.00 | 310.00 | 303.50 | -1.27% | 560,649 |
| Nov 14, 2025 | 314.00 | 316.00 | 312.00 | 314.00 | 307.42 | - | 552,595 |
| Nov 13, 2025 | 312.00 | 314.00 | 312.00 | 314.00 | 307.42 | 0.64% | 522,581 |
| Nov 12, 2025 | 316.00 | 316.00 | 312.00 | 312.00 | 305.46 | -0.64% | 380,588 |
| Nov 10, 2025 | 316.00 | 320.00 | 314.00 | 314.00 | 307.42 | - | 785,675 |
| Nov 7, 2025 | 312.00 | 316.00 | 312.00 | 314.00 | 307.42 | -0.63% | 315,558 |
| Nov 6, 2025 | 310.00 | 316.00 | 310.00 | 316.00 | 309.38 | 1.61% | 905,656 |
| Nov 5, 2025 | 312.00 | 312.00 | 311.00 | 311.00 | 304.48 | -0.96% | 1,595,904 |
| Nov 4, 2025 | 312.00 | 316.00 | 312.00 | 314.00 | 307.42 | 1.29% | 529,636 |
| Nov 3, 2025 | 312.00 | 314.00 | 306.00 | 310.00 | 303.50 | -1.90% | 268,188 |
| Oct 31, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 309.38 | 1.28% | 430,379 |
| Oct 30, 2025 | 312.00 | 314.00 | 308.00 | 312.00 | 305.46 | -0.32% | 273,064 |
| Oct 29, 2025 | 312.00 | 313.00 | 312.00 | 313.00 | 306.44 | -0.32% | 82,329 |
| Oct 28, 2025 | 314.00 | 314.00 | 311.00 | 314.00 | 307.42 | -0.32% | 157,598 |
| Oct 27, 2025 | 314.00 | 316.00 | 314.00 | 315.00 | 308.40 | -0.32% | 141,550 |
| Oct 24, 2025 | 316.00 | 318.00 | 314.00 | 316.00 | 309.38 | 0.64% | 1,035,256 |
| Oct 23, 2025 | 314.00 | 316.00 | 312.00 | 314.00 | 307.42 | -0.63% | 1,717,199 |
| Oct 22, 2025 | 316.00 | 316.00 | 314.00 | 316.00 | 309.38 | - | 4,124 |
| Oct 21, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 309.38 | 0.64% | 1,271,652 |
| Oct 20, 2025 | 312.00 | 314.00 | 312.00 | 314.00 | 307.42 | - | 668,347 |
| Oct 17, 2025 | 316.00 | 316.00 | 313.00 | 314.00 | 307.42 | -0.63% | 440,663 |
| Oct 16, 2025 | 314.00 | 316.00 | 312.00 | 316.00 | 309.38 | 0.64% | 314,600 |
| Oct 15, 2025 | 314.00 | 322.00 | 314.00 | 314.00 | 307.42 | - | 623,905 |
| Oct 14, 2025 | 310.00 | 314.00 | 310.00 | 314.00 | 307.42 | 0.96% | 344,971 |
| Oct 13, 2025 | 314.00 | 314.00 | 310.00 | 311.00 | 304.48 | -1.58% | 126,402 |
| Oct 10, 2025 | 314.00 | 316.00 | 313.00 | 316.00 | 309.38 | 0.64% | 123,359 |
| Oct 9, 2025 | 312.00 | 316.00 | 312.00 | 314.00 | 307.42 | 0.64% | 666,927 |