Fastned BV More Historical Data - FSF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Fastned BV (FSF)
Fastned BV (FSF) Historical

FSF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 19 2024	19.06	-0.48	-2.46%	19.36	19.36	18.74	877
Jun 18 2024	19.54	-0.46	-2.30%	20.00	20.00	19.54	793
Jun 17 2024	20.00	-0.10	-0.50%	20.45	20.45	19.78	379
Jun 14 2024	20.10	-0.75	-3.60%	20.65	20.65	20.10	155
Jun 13 2024	20.85	-0.80	-3.70%	21.55	21.55	20.75	94
Jun 12 2024	21.65	-0.30	-1.37%	21.95	21.95	21.45	85
Jun 11 2024	21.95	0.10	0.46%	22.10	22.10	21.80	811
Jun 10 2024	21.85	-0.40	-1.80%	21.95	21.95	21.85	27
Jun 07 2024	22.25	0.30	1.37%	22.45	22.45	22.20	19
Jun 06 2024	21.95	-0.90	-3.94%	22.70	22.70	21.95	119
Jun 05 2024	22.85	0.45	2.01%	22.55	22.85	22.55	576
Jun 04 2024	22.40	-0.25	-1.10%	22.75	22.80	22.40	201
Jun 03 2024	22.65	0.40	1.80%	22.85	22.85	22.35	477
May 31 2024	22.25	0.05	0.23%	22.25	22.25	22.25	70
May 30 2024	22.20	0.55	2.54%	21.95	22.20	21.75	386
May 29 2024	21.65	0.10	0.46%	21.65	21.65	21.65	4
May 28 2024	21.55	-0.30	-1.37%	22.10	22.10	21.55	81
May 27 2024	21.85	0.05	0.23%	21.60	21.90	21.60	352
May 24 2024	21.80	0.55	2.59%	21.30	22.00	21.30	129
May 23 2024	21.25	-1.40	-6.18%	22.80	22.80	21.25	871
May 22 2024	22.65	0.30	1.34%	22.40	22.70	22.25	106
May 21 2024	22.35	-0.90	-3.87%	23.60	23.60	22.35	225
May 20 2024	23.25	0.05	0.22%	23.35	23.35	23.25	22
May 17 2024	23.20	-0.05	-0.22%	23.35	23.35	23.20	221
May 16 2024	23.25	0.35	1.53%	23.20	23.45	23.20	251
May 15 2024	22.90	-0.25	-1.08%	23.45	23.45	22.90	14
May 14 2024	23.15	0.15	0.65%	23.15	23.20	23.15	33
May 13 2024	23.00	-0.40	-1.71%	23.25	23.25	23.00	138
May 10 2024	23.40	0.35	1.52%	23.05	23.40	23.05	313
May 09 2024	23.05	-0.05	-0.22%	22.85	23.05	22.85	21
May 08 2024	23.10	0.10	0.43%	22.90	23.10	22.90	730
May 07 2024	23.00	-0.35	-1.50%	23.40	23.40	23.00	12
May 06 2024	23.35	-0.15	-0.64%	23.50	23.50	23.10	115
May 03 2024	23.50	0.15	0.64%	23.10	23.50	22.90	423
May 02 2024	23.35	0.25	1.08%	23.00	23.35	22.80	678
Apr 30 2024	23.10	0.10	0.43%	23.10	23.15	22.70	334
Apr 29 2024	23.00	1.05	4.78%	21.95	23.05	21.95	425
Apr 26 2024	21.95	0.25	1.15%	21.65	21.95	21.65	33
Apr 25 2024	21.70	-0.35	-1.59%	21.85	22.05	21.50	262
Apr 24 2024	22.05	0.35	1.61%	21.80	22.25	21.70	325
Apr 23 2024	21.70	-1.25	-5.45%	22.75	22.75	21.60	1,748
Apr 22 2024	22.95	-0.25	-1.08%	23.30	23.30	22.95	130
Apr 19 2024	23.20	0.20	0.87%	23.60	23.60	23.20	152
Apr 18 2024	23.00	-0.50	-2.13%	23.00	23.00	23.00	121
Apr 17 2024	23.50	-0.80	-3.29%	24.70	24.70	23.00	3,894
Apr 16 2024	24.30	0.10	0.41%	24.25	24.80	24.00	3,734
Apr 15 2024	24.20	0.05	0.21%	24.20	24.45	24.20	1,139
Apr 12 2024	24.15	-0.40	-1.63%	24.75	24.75	24.15	105
Apr 11 2024	24.55	0.15	0.61%	24.50	24.70	24.50	1,506
Apr 10 2024	24.40	-0.50	-2.01%	24.65	24.65	24.40	38
Apr 09 2024	24.90	0.20	0.81%	24.95	24.95	24.65	211
Apr 08 2024	24.70	0.50	2.07%	24.20	24.80	24.20	114
Apr 05 2024	24.20	-0.50	-2.02%	24.45	24.45	24.20	85
Apr 04 2024	24.70	-0.15	-0.60%	24.85	24.85	24.60	294
Apr 03 2024	24.85	-0.10	-0.40%	25.05	25.05	24.85	151
Apr 02 2024	24.95	-0.75	-2.92%	25.55	26.00	24.95	304
Mar 28 2024	25.70	-0.40	-1.53%	26.20	26.20	25.40	939
Mar 27 2024	26.10	0.55	2.15%	25.50	26.10	25.50	217
Mar 26 2024	25.55	-0.40	-1.54%	25.95	25.95	25.55	157
Mar 25 2024	25.95	0.55	2.17%	25.35	26.00	25.20	589
Mar 22 2024	25.40	0.20	0.79%	25.35	25.55	25.35	422

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions