Feintool International Holding AG (SWX:FTON)
Switzerland
· Delayed Price · Currency is CHF 9.44
-0.56 (-5.60%)
Mar 9, 2026, 5:31 PM CET
SWX:FTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.30 | 10.30 | 9.50 | 9.50 | - | -5.00% | 157 |
| Mar 6, 2026 | 10.50 | 10.50 | 9.94 | 10.00 | 10.00 | 3.95% | 4,842 |
| Mar 5, 2026 | 10.35 | 10.35 | 9.62 | 9.62 | 9.62 | -6.60% | 742 |
| Mar 4, 2026 | 10.15 | 10.35 | 10.15 | 10.30 | 10.30 | 3.21% | 3,602 |
| Mar 3, 2026 | 10.05 | 10.30 | 9.80 | 9.98 | 9.98 | -3.11% | 2,581 |
| Mar 2, 2026 | 10.00 | 10.65 | 10.00 | 10.30 | 10.30 | -1.44% | 6,155 |
| Feb 27, 2026 | 10.20 | 10.70 | 10.00 | 10.45 | 10.45 | 6.63% | 5,084 |
| Feb 26, 2026 | 10.05 | 10.80 | 9.80 | 9.80 | 9.80 | - | 32,642 |
| Feb 25, 2026 | 9.50 | 9.80 | 9.50 | 9.80 | 9.80 | 2.94% | 1,390 |
| Feb 24, 2026 | 9.50 | 9.70 | 9.50 | 9.52 | 9.52 | -1.24% | 1,388 |
| Feb 23, 2026 | 9.80 | 9.80 | 9.42 | 9.64 | 9.64 | -2.63% | 26,941 |
| Feb 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | 130 |
| Feb 19, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.97% | 2,318 |
| Feb 18, 2026 | 10.00 | 10.15 | 10.00 | 10.10 | 10.10 | 0.50% | 5,536 |
| Feb 17, 2026 | 10.00 | 10.15 | 10.00 | 10.05 | 10.05 | 0.50% | 1,251 |
| Feb 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 712 |
| Feb 13, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.50% | 2,851 |
| Feb 12, 2026 | 10.20 | 10.20 | 10.00 | 10.05 | 10.05 | -1.95% | 623 |
| Feb 11, 2026 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -0.49% | 825 |
| Feb 10, 2026 | 10.10 | 10.30 | 10.00 | 10.30 | 10.30 | 1.48% | 4,250 |
| Feb 9, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.50% | 68 |
| Feb 6, 2026 | 9.98 | 10.10 | 9.90 | 10.10 | 10.10 | 1.00% | 1,779 |
| Feb 5, 2026 | 10.20 | 10.20 | 9.98 | 10.00 | 10.00 | -2.91% | 2,581 |
| Feb 4, 2026 | 10.20 | 10.45 | 10.20 | 10.30 | 10.30 | 1.48% | 840 |
| Feb 3, 2026 | 10.20 | 10.20 | 10.00 | 10.15 | 10.15 | -0.49% | 1,852 |
| Feb 2, 2026 | 10.10 | 10.30 | 9.90 | 10.20 | 10.20 | - | 12,059 |
| Jan 30, 2026 | 10.15 | 10.25 | 10.10 | 10.20 | 10.20 | 0.49% | 2,570 |
| Jan 29, 2026 | 10.20 | 10.50 | 10.10 | 10.15 | 10.15 | -3.33% | 8,862 |
| Jan 28, 2026 | 10.40 | 10.50 | 10.20 | 10.50 | 10.50 | 0.96% | 8,292 |
| Jan 27, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.96% | 156 |
| Jan 26, 2026 | 10.40 | 10.50 | 10.20 | 10.20 | 10.20 | -3.32% | 4,516 |
| Jan 23, 2026 | 10.40 | 10.55 | 10.40 | 10.55 | 10.55 | -0.47% | 3,056 |
| Jan 22, 2026 | 10.45 | 10.60 | 10.30 | 10.60 | 10.60 | 1.44% | 530 |
| Jan 21, 2026 | 10.55 | 10.60 | 10.30 | 10.45 | 10.45 | -1.88% | 1,679 |
| Jan 20, 2026 | 10.30 | 10.65 | 10.20 | 10.65 | 10.65 | 3.40% | 4,696 |
| Jan 19, 2026 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | -2.37% | 1,371 |
| Jan 16, 2026 | 10.80 | 10.95 | 10.55 | 10.55 | 10.55 | -3.21% | 4,369 |
| Jan 15, 2026 | 10.65 | 10.90 | 10.55 | 10.90 | 10.90 | 0.46% | 1,464 |
| Jan 14, 2026 | 10.55 | 10.85 | 10.55 | 10.85 | 10.85 | 2.84% | 1,350 |
| Jan 13, 2026 | 10.95 | 10.95 | 10.50 | 10.55 | 10.55 | -4.09% | 4,632 |
| Jan 12, 2026 | 10.80 | 11.00 | 10.65 | 11.00 | 11.00 | - | 2,024 |
| Jan 9, 2026 | 10.25 | 11.00 | 10.25 | 11.00 | 11.00 | 2.80% | 2,792 |
| Jan 8, 2026 | 10.35 | 10.80 | 10.35 | 10.70 | 10.70 | -0.93% | 3,783 |
| Jan 7, 2026 | 10.75 | 11.00 | 10.75 | 10.80 | 10.80 | -1.82% | 4,047 |
| Jan 6, 2026 | 11.35 | 11.35 | 10.80 | 11.00 | 11.00 | 2.80% | 6,144 |
| Jan 5, 2026 | 11.40 | 11.40 | 10.70 | 10.70 | 10.70 | -5.73% | 13,100 |
| Dec 30, 2025 | 11.15 | 11.40 | 11.15 | 11.35 | 11.35 | 1.79% | 10,935 |
| Dec 29, 2025 | 11.20 | 11.30 | 10.80 | 11.15 | 11.15 | -0.45% | 9,676 |
| Dec 23, 2025 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | 2.75% | 4,079 |
| Dec 22, 2025 | 10.80 | 10.95 | 10.75 | 10.90 | 10.90 | 1.87% | 11,206 |
| Dec 19, 2025 | 10.50 | 10.75 | 10.30 | 10.70 | 10.70 | -0.93% | 5,992 |
| Dec 18, 2025 | 10.40 | 10.90 | 10.40 | 10.80 | 10.80 | 3.85% | 6,246 |
| Dec 17, 2025 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | 1,329 |
| Dec 16, 2025 | 10.80 | 10.80 | 10.45 | 10.50 | 10.50 | -0.94% | 9,556 |
| Dec 15, 2025 | 10.15 | 10.85 | 10.15 | 10.60 | 10.60 | 4.43% | 30,424 |
| Dec 12, 2025 | 10.75 | 10.75 | 10.15 | 10.15 | 10.15 | -5.58% | 10,465 |
| Dec 11, 2025 | 9.70 | 10.75 | 9.66 | 10.75 | 10.75 | 11.98% | 34,807 |
| Dec 10, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | 548 |
| Dec 9, 2025 | 9.12 | 9.70 | 9.12 | 9.70 | 9.70 | 5.66% | 3,202 |
| Dec 8, 2025 | 9.50 | 9.50 | 9.08 | 9.18 | 9.18 | -3.37% | 6,473 |
| Dec 5, 2025 | 9.46 | 9.50 | 9.46 | 9.50 | 9.50 | -1.04% | 4,760 |
| 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 |