Feintool International Holding AG (SWX:FTON)
Switzerland
· Delayed Price · Currency is CHF 9.30
+0.14 (1.53%)
Apr 28, 2026, 5:30 PM CET
SWX:FTON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.12 | 9.30 | 9.12 | 9.30 | 9.30 | 1.53% | 244 |
| Apr 27, 2026 | 9.10 | 9.30 | 9.10 | 9.16 | 9.16 | -1.51% | 1,030 |
| Apr 24, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.87% | 132 |
| Apr 23, 2026 | 9.30 | 9.48 | 9.22 | 9.22 | 9.22 | -2.95% | 2,296 |
| Apr 22, 2026 | 9.36 | 9.50 | 9.36 | 9.50 | 9.50 | - | 517 |
| Apr 21, 2026 | 9.50 | 9.50 | 9.24 | 9.50 | 9.50 | - | 1,877 |
| Apr 20, 2026 | 9.20 | 9.50 | 9.20 | 9.50 | 9.50 | - | 2,949 |
| Apr 17, 2026 | 9.50 | 9.50 | 9.02 | 9.50 | 9.50 | 1.06% | 5,277 |
| Apr 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.63% | 1,000 |
| Apr 15, 2026 | 9.46 | 9.46 | 9.02 | 9.46 | 9.46 | 2.60% | 2,251 |
| Apr 14, 2026 | 9.38 | 9.40 | 9.22 | 9.22 | 9.22 | -1.91% | 2,923 |
| Apr 13, 2026 | 9.24 | 9.44 | 9.24 | 9.40 | 9.40 | 2.17% | 1,013 |
| Apr 10, 2026 | 9.48 | 9.48 | 9.02 | 9.20 | 9.20 | -2.54% | 1,171 |
| Apr 9, 2026 | 9.10 | 9.46 | 9.06 | 9.44 | 9.44 | 3.51% | 3,987 |
| Apr 8, 2026 | 8.92 | 9.48 | 8.92 | 9.12 | 9.12 | 2.70% | 4,697 |
| Apr 7, 2026 | 9.50 | 9.50 | 8.86 | 8.88 | 8.88 | -2.42% | 533 |
| Apr 2, 2026 | 9.00 | 9.10 | 9.00 | 9.10 | 9.10 | 5.08% | 1,807 |
| Apr 1, 2026 | 8.90 | 9.30 | 8.66 | 8.66 | 8.66 | -2.70% | 7,410 |
| Mar 31, 2026 | 9.40 | 9.40 | 8.90 | 8.90 | 8.90 | -3.68% | 603 |
| Mar 30, 2026 | 9.00 | 9.28 | 9.00 | 9.24 | 9.24 | 1.54% | 2,658 |
| Mar 27, 2026 | 9.02 | 9.10 | 8.72 | 9.10 | 9.10 | 2.94% | 396 |
| Mar 26, 2026 | 9.10 | 9.10 | 8.68 | 8.84 | 8.84 | -2.86% | 718 |
| Mar 25, 2026 | 9.26 | 9.26 | 9.00 | 9.10 | 9.10 | -1.73% | 5,113 |
| Mar 24, 2026 | 8.62 | 9.26 | 8.60 | 9.26 | 9.26 | 5.23% | 8,377 |
| Mar 23, 2026 | 8.80 | 9.00 | 8.50 | 8.80 | 8.80 | -1.12% | 5,730 |
| Mar 20, 2026 | 9.78 | 9.78 | 8.80 | 8.90 | 8.90 | -9.18% | 7,583 |
| Mar 19, 2026 | 9.36 | 9.80 | 7.90 | 9.80 | 9.80 | 5.38% | 8,367 |
| Mar 18, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -5.10% | 1,047 |
| Mar 17, 2026 | 9.32 | 9.80 | 9.30 | 9.80 | 9.80 | 5.38% | 1,576 |
| Mar 16, 2026 | 9.30 | 9.58 | 9.30 | 9.30 | 9.30 | -2.52% | 1,308 |
| Mar 13, 2026 | 9.56 | 10.30 | 9.54 | 9.54 | 9.54 | -1.65% | 2,674 |
| Mar 12, 2026 | 9.70 | 9.80 | 9.70 | 9.70 | 9.70 | -1.02% | 108 |
| Mar 11, 2026 | 9.80 | 9.80 | 9.68 | 9.80 | 9.80 | 2.51% | 248 |
| Mar 10, 2026 | 10.35 | 10.35 | 9.12 | 9.56 | 9.56 | 1.27% | 2,566 |
| Mar 9, 2026 | 10.30 | 10.30 | 9.44 | 9.44 | 9.44 | -5.60% | 451 |
| 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 |