Feintool International Holding AG (SWX:FTON)
Switzerland
· Delayed Price · Currency is CHF 9.50
-0.10 (-1.04%)
At close: Dec 5, 2025
SWX:FTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.46 | 9.48 | 9.46 | 9.46 | - | -1.46% | 3,827 |
| Dec 4, 2025 | 9.46 | 9.60 | 9.46 | 9.60 | 9.60 | 1.27% | 844 |
| Dec 3, 2025 | 9.20 | 9.52 | 9.10 | 9.48 | 9.48 | 4.18% | 11,922 |
| Dec 2, 2025 | 9.40 | 9.40 | 9.10 | 9.10 | 9.10 | -3.19% | 10,420 |
| Dec 1, 2025 | 9.48 | 9.48 | 9.26 | 9.40 | 9.40 | -0.84% | 1,333 |
| Nov 28, 2025 | 9.24 | 9.48 | 9.24 | 9.48 | 9.48 | 2.38% | 6,286 |
| Nov 27, 2025 | 9.26 | 9.28 | 9.14 | 9.26 | 9.26 | -1.28% | 2,633 |
| Nov 26, 2025 | 9.46 | 9.46 | 9.20 | 9.38 | 9.38 | -2.29% | 4,663 |
| Nov 25, 2025 | 9.34 | 9.60 | 9.18 | 9.60 | 9.60 | 3.23% | 4,603 |
| Nov 24, 2025 | 9.44 | 9.44 | 9.16 | 9.30 | 9.30 | -1.27% | 1,466 |
| Nov 21, 2025 | 9.32 | 9.42 | 9.12 | 9.42 | 9.42 | 2.17% | 2,169 |
| Nov 20, 2025 | 9.32 | 9.32 | 9.10 | 9.22 | 9.22 | -2.95% | 2,536 |
| Nov 19, 2025 | 9.40 | 9.50 | 9.30 | 9.50 | 9.50 | 0.21% | 6,601 |
| Nov 18, 2025 | 9.40 | 9.48 | 9.30 | 9.48 | 9.48 | 1.94% | 8,357 |
| Nov 17, 2025 | 9.06 | 9.40 | 9.06 | 9.30 | 9.30 | 3.33% | 1,408 |
| Nov 14, 2025 | 9.40 | 9.40 | 9.00 | 9.00 | 9.00 | -4.26% | 1,364 |
| Nov 13, 2025 | 9.40 | 9.52 | 9.40 | 9.40 | 9.40 | -1.05% | 5,408 |
| Nov 12, 2025 | 9.52 | 9.54 | 9.40 | 9.50 | 9.50 | 0.64% | 1,255 |
| Nov 11, 2025 | 9.58 | 9.58 | 9.40 | 9.44 | 9.44 | 0.85% | 1,412 |
| Nov 10, 2025 | 9.52 | 9.58 | 9.36 | 9.36 | 9.36 | -2.50% | 579 |
| Nov 7, 2025 | 9.60 | 9.60 | 9.36 | 9.60 | 9.60 | 1.05% | 1,667 |
| Nov 6, 2025 | 9.36 | 9.50 | 9.36 | 9.50 | 9.50 | - | 1,166 |
| Nov 5, 2025 | 9.48 | 9.50 | 9.36 | 9.50 | 9.50 | - | 583 |
| Nov 4, 2025 | 9.34 | 9.50 | 9.10 | 9.50 | 9.50 | - | 1,468 |
| Nov 3, 2025 | 9.42 | 9.50 | 9.32 | 9.50 | 9.50 | - | 960 |
| Oct 31, 2025 | 9.50 | 9.50 | 9.40 | 9.50 | 9.50 | - | 2,149 |
| Oct 30, 2025 | 9.78 | 9.78 | 9.40 | 9.50 | 9.50 | -2.86% | 3,537 |
| Oct 29, 2025 | 9.78 | 9.78 | 9.60 | 9.78 | 9.78 | -2.20% | 3,072 |
| Oct 28, 2025 | 10.00 | 10.00 | 9.78 | 10.00 | 10.00 | - | 1,534 |
| Oct 27, 2025 | 9.70 | 10.00 | 9.60 | 10.00 | 10.00 | 3.09% | 2,361 |
| Oct 24, 2025 | 9.42 | 9.70 | 9.40 | 9.70 | 9.70 | 1.04% | 2,642 |
| Oct 23, 2025 | 9.50 | 9.60 | 9.42 | 9.60 | 9.60 | - | 1,239 |
| Oct 22, 2025 | 9.80 | 9.80 | 9.42 | 9.60 | 9.60 | -0.62% | 2,831 |
| Oct 21, 2025 | 9.50 | 9.86 | 9.50 | 9.66 | 9.66 | 1.68% | 1,066 |
| Oct 20, 2025 | 9.56 | 9.72 | 9.42 | 9.50 | 9.50 | -0.42% | 960 |
| Oct 17, 2025 | 9.42 | 9.54 | 9.40 | 9.54 | 9.54 | 2.58% | 1,289 |
| Oct 16, 2025 | 9.98 | 9.98 | 9.30 | 9.30 | 9.30 | -4.12% | 11,084 |
| Oct 15, 2025 | 9.98 | 9.98 | 9.70 | 9.70 | 9.70 | -1.02% | 1,882 |
| Oct 14, 2025 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -2.97% | 8,544 |
| Oct 13, 2025 | 10.05 | 10.20 | 9.90 | 10.10 | 10.10 | -2.88% | 12,923 |
| Oct 10, 2025 | 10.20 | 10.40 | 10.10 | 10.40 | 10.40 | - | 6,641 |
| Oct 9, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 3,676 |
| Oct 8, 2025 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | -0.49% | 1,027 |
| Oct 7, 2025 | 10.30 | 10.40 | 10.20 | 10.25 | 10.25 | -1.44% | 2,370 |
| Oct 6, 2025 | 10.25 | 10.40 | 10.20 | 10.40 | 10.40 | -0.48% | 885 |
| Oct 3, 2025 | 10.30 | 10.45 | 10.25 | 10.45 | 10.45 | 1.95% | 2,241 |
| Oct 2, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% | 2,131 |
| Oct 1, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 476 |
| Sep 30, 2025 | 10.50 | 10.50 | 10.20 | 10.20 | 10.20 | -1.92% | 8,985 |
| Sep 29, 2025 | 10.50 | 10.50 | 10.30 | 10.40 | 10.40 | 1.46% | 2,393 |
| Sep 26, 2025 | 10.60 | 10.60 | 10.25 | 10.25 | 10.25 | -3.30% | 3,137 |
| Sep 25, 2025 | 10.65 | 10.75 | 10.60 | 10.60 | 10.60 | -0.47% | 8,151 |
| Sep 24, 2025 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | -2.29% | 6,508 |
| Sep 23, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | -0.46% | 1,194 |
| Sep 22, 2025 | 10.90 | 11.10 | 10.90 | 10.95 | 10.95 | -2.23% | 1,587 |
| Sep 19, 2025 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 2.75% | 5,101 |
| Sep 18, 2025 | 10.90 | 10.90 | 10.70 | 10.90 | 10.90 | 1.40% | 647 |
| Sep 17, 2025 | 11.00 | 11.00 | 10.75 | 10.75 | 10.75 | -2.27% | 2,511 |
| Sep 16, 2025 | 10.65 | 11.00 | 10.65 | 11.00 | 11.00 | 0.92% | 262 |
| Sep 15, 2025 | 10.40 | 10.90 | 10.30 | 10.90 | 10.90 | 4.81% | 7,338 |
| Sep 12, 2025 | 10.35 | 10.40 | 10.30 | 10.40 | 10.40 | -0.95% | 1,257 |
| Sep 11, 2025 | 10.40 | 10.50 | 10.15 | 10.50 | 10.50 | 1.45% | 11,055 |
| Sep 10, 2025 | 10.40 | 10.40 | 10.25 | 10.35 | 10.35 | -0.48% | 1,446 |
| Sep 9, 2025 | 10.50 | 10.55 | 10.40 | 10.40 | 10.40 | -0.95% | 21,936 |
| Sep 8, 2025 | 10.55 | 10.55 | 10.40 | 10.50 | 10.50 | - | 6,249 |
| Sep 5, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -2.78% | 14,256 |
| Sep 4, 2025 | 10.80 | 10.80 | 10.50 | 10.80 | 10.80 | 0.93% | 21,230 |
| Sep 3, 2025 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -4.04% | 41,014 |
| Sep 2, 2025 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 1.83% | 11,778 |
| Sep 1, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 102 |
| Aug 29, 2025 | 11.00 | 11.15 | 10.80 | 10.95 | 10.95 | -0.45% | 11,093 |
| Aug 28, 2025 | 11.00 | 11.00 | 10.85 | 11.00 | 11.00 | 0.92% | 409 |
| Aug 27, 2025 | 11.00 | 11.05 | 10.80 | 10.90 | 10.90 | - | 10,884 |
| Aug 26, 2025 | 11.10 | 11.15 | 10.80 | 10.90 | 10.90 | -2.24% | 6,203 |
| Aug 25, 2025 | 11.20 | 11.60 | 11.15 | 11.15 | 11.15 | -0.45% | 6,537 |
| Aug 22, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - | 790 |
| Aug 21, 2025 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | -2.61% | 1,256 |
| Aug 20, 2025 | 11.10 | 11.50 | 11.10 | 11.50 | 11.50 | 3.14% | 4,267 |
| Aug 19, 2025 | 11.25 | 11.40 | 11.15 | 11.15 | 11.15 | -0.89% | 6,063 |
| Aug 18, 2025 | 11.45 | 11.45 | 11.25 | 11.25 | 11.25 | -3.02% | 6,834 |
| Aug 15, 2025 | 11.55 | 11.65 | 11.35 | 11.60 | 11.60 | 0.43% | 4,431 |
| Aug 14, 2025 | 11.50 | 11.60 | 11.25 | 11.55 | 11.55 | 4.05% | 7,946 |
| Aug 13, 2025 | 11.30 | 11.65 | 11.00 | 11.10 | 11.10 | -4.31% | 16,208 |
| Aug 12, 2025 | 11.70 | 11.70 | 11.35 | 11.60 | 11.60 | -0.85% | 1,541 |
| Aug 11, 2025 | 11.30 | 11.70 | 11.30 | 11.70 | 11.70 | - | 1,635 |
| Aug 8, 2025 | 11.65 | 11.70 | 11.20 | 11.70 | 11.70 | - | 2,505 |
| Aug 7, 2025 | 11.40 | 11.70 | 11.25 | 11.70 | 11.70 | - | 15,730 |
| Aug 6, 2025 | 11.55 | 11.70 | 11.35 | 11.70 | 11.70 | 2.18% | 1,421 |
| Aug 5, 2025 | 11.90 | 11.90 | 11.25 | 11.45 | 11.45 | -1.29% | 3,812 |
| Aug 4, 2025 | 12.00 | 12.35 | 11.60 | 11.60 | 11.60 | -5.31% | 3,554 |
| Jul 31, 2025 | 12.35 | 12.35 | 12.25 | 12.25 | 12.25 | - | 5,609 |
| Jul 30, 2025 | 12.35 | 12.35 | 12.15 | 12.25 | 12.25 | 0.41% | 1,772 |
| Jul 29, 2025 | 12.35 | 12.35 | 12.10 | 12.20 | 12.20 | -1.21% | 1,201 |
| Jul 28, 2025 | 12.75 | 12.75 | 12.20 | 12.35 | 12.35 | -2.76% | 1,170 |
| Jul 25, 2025 | 12.75 | 12.75 | 12.50 | 12.70 | 12.70 | - | 4,796 |
| Jul 24, 2025 | 12.65 | 12.70 | 12.65 | 12.70 | 12.70 | 2.01% | 563 |
| Jul 23, 2025 | 12.60 | 12.70 | 12.25 | 12.45 | 12.45 | -1.19% | 5,794 |
| Jul 22, 2025 | 12.45 | 12.70 | 12.15 | 12.60 | 12.60 | 0.80% | 16,606 |
| Jul 21, 2025 | 12.15 | 12.50 | 12.00 | 12.50 | 12.50 | 4.17% | 9,532 |
| Jul 18, 2025 | 12.00 | 12.25 | 12.00 | 12.00 | 12.00 | -2.04% | 2,007 |