Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Stuttgart - Delayed Quote EUR

FIT Hon Teng Ltd (0FJ.SG)

Compare

0.4725

+0.0220

+(4.88%)

At close: February 21 at 8:11:48 AM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.4725	0.4725	0.4725	0.4725	0.4725	-
Feb 20, 2025	0.4505	0.4505	0.4505	0.4505	0.4505	-
Feb 19, 2025	0.4475	0.4475	0.4475	0.4475	0.4475	-
Feb 18, 2025	0.4320	0.4320	0.4320	0.4320	0.4320	-
Feb 17, 2025	0.4530	0.4530	0.4530	0.4530	0.4530	-
Feb 14, 2025	0.4455	0.4525	0.4455	0.4525	0.4525	-
Feb 13, 2025	0.4580	0.4680	0.4580	0.4680	0.4680	40,100
Feb 12, 2025	0.4855	0.4855	0.4855	0.4855	0.4855	-
Feb 11, 2025	0.4470	0.4470	0.4470	0.4470	0.4470	-
Feb 10, 2025	0.4545	0.4545	0.4545	0.4545	0.4545	-
Feb 7, 2025	0.4550	0.4550	0.4515	0.4515	0.4515	-
Feb 6, 2025	0.4680	0.4680	0.4680	0.4680	0.4680	-
Feb 5, 2025	0.4260	0.4260	0.4260	0.4260	0.4260	-
Feb 4, 2025	0.4390	0.4390	0.4350	0.4350	0.4350	53,000
Feb 3, 2025	0.4165	0.4165	0.4165	0.4165	0.4165	-
Jan 31, 2025	0.4120	0.4180	0.4120	0.4180	0.4180	145,080
Jan 30, 2025	0.3955	0.4215	0.3955	0.4215	0.4215	-
Jan 29, 2025	0.3950	0.3950	0.3950	0.3950	0.3950	-
Jan 28, 2025	0.4405	0.4405	0.4050	0.4155	0.4155	12,000
Jan 27, 2025	0.4405	0.4405	0.4405	0.4405	0.4405	-
Jan 24, 2025	0.4935	0.4935	0.4935	0.4935	0.4935	30,000
Jan 23, 2025	0.4660	0.4660	0.4660	0.4660	0.4660	-
Jan 22, 2025	0.4760	0.4760	0.4760	0.4760	0.4760	-
Jan 21, 2025	0.4495	0.4495	0.4495	0.4495	0.4495	-
Jan 20, 2025	0.4310	0.4310	0.4310	0.4310	0.4310	-
Jan 17, 2025	0.4130	0.4130	0.4130	0.4130	0.4130	-
Jan 16, 2025	0.4115	0.4115	0.4115	0.4115	0.4115	-
Jan 15, 2025	0.4025	0.4100	0.4025	0.4100	0.4100	5,000
Jan 14, 2025	0.4145	0.4145	0.4145	0.4145	0.4145	-
Jan 13, 2025	0.4130	0.4130	0.4130	0.4130	0.4130	-
Jan 10, 2025	0.4405	0.4405	0.4405	0.4405	0.4405	-
Jan 9, 2025	0.4555	0.4555	0.4555	0.4555	0.4555	-
Jan 8, 2025	0.4270	0.4270	0.4125	0.4125	0.4125	20,001
Jan 7, 2025	0.4375	0.4440	0.4375	0.4440	0.4440	1
Jan 6, 2025	0.4350	0.4570	0.4350	0.4570	0.4570	146,000
Jan 3, 2025	0.4225	0.4225	0.4190	0.4190	0.4190	-
Jan 2, 2025	0.4330	0.4355	0.4330	0.4355	0.4355	-
Dec 30, 2024	0.4480	0.4595	0.4480	0.4595	0.4595	866
Dec 27, 2024	0.4605	0.4610	0.4445	0.4445	0.4445	42,447
Dec 23, 2024	0.3945	0.4090	0.3945	0.3950	0.3950	22,799
Dec 20, 2024	0.3830	0.3830	0.3830	0.3830	0.3830	-
Dec 19, 2024	0.3775	0.3775	0.3775	0.3775	0.3775	-
Dec 18, 2024	0.3790	0.3800	0.3790	0.3800	0.3800	679
Dec 17, 2024	0.3820	0.3915	0.3820	0.3915	0.3915	14,485
Dec 16, 2024	0.3850	0.3850	0.3850	0.3850	0.3850	-
Dec 13, 2024	0.4015	0.4065	0.4015	0.4065	0.4065	1,000
Dec 12, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	-
Dec 11, 2024	0.4030	0.4030	0.4030	0.4030	0.4030	-
Dec 10, 2024	0.4005	0.4005	0.4005	0.4005	0.4005	-
Dec 9, 2024	0.4070	0.4250	0.4070	0.4210	0.4210	153,869
Dec 6, 2024	0.3985	0.3985	0.3985	0.3985	0.3985	-
Dec 5, 2024	0.4075	0.4075	0.4075	0.4075	0.4075	-
Dec 4, 2024	0.4015	0.4030	0.4015	0.4030	0.4030	-
Dec 3, 2024	0.4110	0.4110	0.4110	0.4110	0.4110	-
Dec 2, 2024	0.4070	0.4070	0.4070	0.4070	0.4070	-
Nov 29, 2024	0.3795	0.3795	0.3795	0.3795	0.3795	-
Nov 28, 2024	0.3725	0.3725	0.3725	0.3725	0.3725	-
Nov 27, 2024	0.3770	0.3770	0.3770	0.3770	0.3770	-
Nov 26, 2024	0.3755	0.3755	0.3755	0.3755	0.3755	-
Nov 25, 2024	0.4075	0.4090	0.4025	0.4030	0.4030	275,146
Nov 22, 2024	0.4010	0.4105	0.4010	0.4105	0.4105	-
Nov 21, 2024	0.3945	0.3945	0.3915	0.3915	0.3915	770
Nov 20, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
Nov 19, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	682
Nov 18, 2024	0.3555	0.3555	0.3555	0.3555	0.3555	-
Nov 15, 2024	0.3440	0.3440	0.3435	0.3435	0.3435	-
Nov 14, 2024	0.3410	0.3410	0.3390	0.3390	0.3390	-
Nov 13, 2024	0.3570	0.3770	0.3570	0.3695	0.3695	44,547
Nov 12, 2024	0.3105	0.3105	0.2995	0.2995	0.2995	-
Nov 11, 2024	0.3225	0.3230	0.3225	0.3230	0.3230	-
Nov 8, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Nov 7, 2024	0.3205	0.3205	0.3205	0.3205	0.3205	-
Nov 6, 2024	0.3210	0.3210	0.3210	0.3210	0.3210	-
Nov 5, 2024	0.3205	0.3215	0.3205	0.3215	0.3215	-
Nov 4, 2024	0.2950	0.2950	0.2950	0.2950	0.2950	-
Nov 1, 2024	0.2960	0.3025	0.2925	0.2925	0.2925	10,673
Oct 31, 2024	0.3075	0.3160	0.3065	0.3065	0.3065	150,701
Oct 30, 2024	0.3085	0.3085	0.3075	0.3075	0.3075	-
Oct 29, 2024	0.3125	0.3125	0.3120	0.3120	0.3120	5,000
Oct 28, 2024	0.3275	0.3275	0.3220	0.3220	0.3220	1,000
Oct 25, 2024	0.3385	0.3385	0.3385	0.3385	0.3385	-
Oct 24, 2024	0.3430	0.3430	0.3430	0.3430	0.3430	-
Oct 23, 2024	0.3470	0.3470	0.3430	0.3430	0.3430	-
Oct 22, 2024	0.3630	0.3630	0.3630	0.3630	0.3630	-
Oct 21, 2024	0.3455	0.3455	0.3445	0.3445	0.3445	2,000
Oct 18, 2024	0.3555	0.3660	0.3555	0.3660	0.3660	2,800
Oct 17, 2024	0.3265	0.3265	0.3200	0.3200	0.3200	31,750
Oct 16, 2024	0.3155	0.3155	0.3155	0.3155	0.3155	3,700
Oct 15, 2024	0.3405	0.3405	0.3405	0.3405	0.3405	-
Oct 14, 2024	0.3410	0.3410	0.3410	0.3410	0.3410	-
Oct 11, 2024	0.3410	0.3480	0.3410	0.3480	0.3480	4,680
Oct 10, 2024	0.3430	0.3490	0.3430	0.3450	0.3450	35,000
Oct 9, 2024	0.3360	0.3370	0.3305	0.3370	0.3370	4,250
Oct 8, 2024	0.3105	0.3270	0.3105	0.3180	0.3180	40,005
Oct 7, 2024	0.3350	0.3440	0.3350	0.3405	0.3405	2,967
Oct 4, 2024	0.3205	0.3300	0.3205	0.3300	0.3300	-
Oct 3, 2024	0.2655	0.2655	0.2655	0.2655	0.2655	-
Oct 2, 2024	0.2735	0.2735	0.2735	0.2735	0.2735	-
Oct 1, 2024	0.2745	0.2760	0.2745	0.2760	0.2760	-
Sep 30, 2024	0.2765	0.2765	0.2765	0.2765	0.2765	-
Sep 27, 2024	0.2660	0.2685	0.2660	0.2685	0.2685	-
Sep 26, 2024	0.2455	0.2730	0.2405	0.2730	0.2730	10,971
Sep 25, 2024	0.2455	0.2455	0.2405	0.2405	0.2405	-
Sep 24, 2024	0.2455	0.2455	0.2455	0.2455	0.2455	-
Sep 23, 2024	0.2310	0.2390	0.2310	0.2390	0.2390	51,757
Sep 20, 2024	0.2125	0.2125	0.2110	0.2110	0.2110	-
Sep 19, 2024	0.2050	0.2050	0.2045	0.2045	0.2045	-
Sep 18, 2024	0.2080	0.2100	0.2080	0.2100	0.2100	-
Sep 17, 2024	0.2115	0.2180	0.2115	0.2180	0.2180	22,087
Sep 16, 2024	0.2110	0.2110	0.2095	0.2095	0.2095	-
Sep 13, 2024	0.2155	0.2155	0.2155	0.2155	0.2155	-
Sep 12, 2024	0.2150	0.2150	0.2150	0.2150	0.2150	-
Sep 11, 2024	0.2115	0.2115	0.2115	0.2115	0.2115	-
Sep 10, 2024	0.2155	0.2160	0.2155	0.2160	0.2160	-
Sep 9, 2024	0.2205	0.2205	0.2175	0.2175	0.2175	-
Sep 6, 2024	0.2205	0.2205	0.2205	0.2205	0.2205	-
Sep 5, 2024	0.2270	0.2270	0.2270	0.2270	0.2270	-
Sep 4, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Sep 3, 2024	0.2420	0.2505	0.2420	0.2505	0.2505	8,258
Sep 2, 2024	0.2490	0.2490	0.2490	0.2490	0.2490	-
Aug 30, 2024	0.2610	0.2610	0.2610	0.2610	0.2610	-
Aug 29, 2024	0.2440	0.2490	0.2365	0.2430	0.2430	-
Aug 28, 2024	0.2440	0.2440	0.2365	0.2365	0.2365	-
Aug 27, 2024	0.2470	0.2470	0.2430	0.2430	0.2430	-
Aug 26, 2024	0.2470	0.2470	0.2430	0.2430	0.2430	-
Aug 23, 2024	0.2495	0.2495	0.2495	0.2495	0.2495	-
Aug 22, 2024	0.2505	0.2505	0.2505	0.2505	0.2505	-
Aug 21, 2024	0.2605	0.2605	0.2605	0.2605	0.2605	-
Aug 20, 2024	0.2655	0.2655	0.2655	0.2655	0.2655	-
Aug 19, 2024	0.2640	0.2640	0.2640	0.2640	0.2640	-
Aug 16, 2024	0.2630	0.2630	0.2570	0.2570	0.2570	-
Aug 15, 2024	0.2465	0.2550	0.2465	0.2550	0.2550	-
Aug 14, 2024	0.2395	0.2395	0.2380	0.2380	0.2380	-
Aug 13, 2024	0.2610	0.2610	0.2600	0.2600	0.2600	-
Aug 12, 2024	0.2600	0.2615	0.2600	0.2615	0.2615	-
Aug 9, 2024	0.2550	0.2550	0.2530	0.2530	0.2530	15,000
Aug 8, 2024	0.2425	0.2435	0.2425	0.2435	0.2435	-
Aug 7, 2024	0.2605	0.2605	0.2555	0.2555	0.2555	-
Aug 6, 2024	0.2565	0.2570	0.2565	0.2570	0.2570	-
Aug 5, 2024	0.2530	0.2530	0.2480	0.2480	0.2480	7,000
Aug 2, 2024	0.2825	0.2825	0.2790	0.2790	0.2790	-
Aug 1, 2024	0.3225	0.3225	0.3220	0.3220	0.3220	-
Jul 31, 2024	0.3140	0.3140	0.3125	0.3125	0.3125	-
Jul 30, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jul 29, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Jul 26, 2024	0.3005	0.3005	0.3005	0.3005	0.3005	-
Jul 25, 2024	0.3055	0.3055	0.3040	0.3040	0.3040	20,000
Jul 24, 2024	0.3540	0.3540	0.3485	0.3485	0.3485	100,000
Jul 23, 2024	0.3490	0.3490	0.3470	0.3470	0.3470	-
Jul 22, 2024	0.3495	0.3530	0.3495	0.3530	0.3530	-
Jul 19, 2024	0.3595	0.3595	0.3595	0.3595	0.3595	-
Jul 18, 2024	0.3590	0.3625	0.3590	0.3625	0.3625	-
Jul 17, 2024	0.3580	0.3580	0.3535	0.3535	0.3535	-
Jul 16, 2024	0.3665	0.3810	0.3665	0.3810	0.3810	105,892
Jul 15, 2024	0.3665	0.3830	0.3665	0.3830	0.3830	10,000
Jul 12, 2024	0.4190	0.4190	0.4100	0.4100	0.4100	15,000
Jul 11, 2024	0.4330	0.4330	0.4320	0.4320	0.4320	3,000
Jul 10, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	5,000
Jul 9, 2024	0.4215	0.4330	0.4215	0.4330	0.4330	-
Jul 8, 2024	0.3545	0.3545	0.3535	0.3545	0.3545	2,300
Jul 5, 2024	0.4075	0.4075	0.4075	0.4075	0.4075	-
Jul 4, 2024	0.4330	0.4330	0.4290	0.4290	0.4290	50,000
Jul 3, 2024	0.4175	0.4180	0.4175	0.4180	0.4180	8,200
Jul 2, 2024	0.4320	0.4320	0.4285	0.4285	0.4285	-
Jul 1, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Jun 28, 2024	0.3985	0.4090	0.3985	0.4090	0.4090	-
Jun 27, 2024	0.3720	0.3720	0.3650	0.3650	0.3650	-
Jun 26, 2024	0.3595	0.3595	0.3595	0.3595	0.3595	-
Jun 25, 2024	0.3670	0.3685	0.3670	0.3685	0.3685	2,000
Jun 24, 2024	0.3815	0.3930	0.3815	0.3930	0.3930	-
Jun 21, 2024	0.4095	0.4095	0.4010	0.4010	0.4010	-
Jun 20, 2024	0.4185	0.4185	0.4175	0.4175	0.4175	51,000
Jun 19, 2024	0.3995	0.4075	0.3995	0.4075	0.4075	-
Jun 18, 2024	0.3935	0.4125	0.3935	0.4020	0.4020	81,000
Jun 17, 2024	0.3495	0.3505	0.3485	0.3485	0.3485	91,000
Jun 14, 2024	0.3275	0.3335	0.3275	0.3335	0.3335	20,000
Jun 13, 2024	0.3065	0.3065	0.3065	0.3065	0.3065	-
Jun 12, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
Jun 11, 2024	0.2855	0.2865	0.2855	0.2865	0.2865	-
Jun 10, 2024	0.2875	0.2875	0.2875	0.2875	0.2875	-
Jun 7, 2024	0.2900	0.2900	0.2840	0.2840	0.2840	700
Jun 6, 2024	0.3075	0.3100	0.3075	0.3100	0.3100	24,000
Jun 5, 2024	0.2665	0.2740	0.2665	0.2740	0.2740	16,860
Jun 4, 2024	0.2675	0.2700	0.2675	0.2700	0.2700	-
Jun 3, 2024	0.2885	0.2885	0.2850	0.2850	0.2850	-
May 31, 2024	0.3010	0.3010	0.2925	0.2925	0.2925	19,400
May 30, 2024	0.2795	0.2800	0.2795	0.2800	0.2800	-
May 29, 2024	0.2900	0.2920	0.2900	0.2920	0.2920	900
May 28, 2024	0.2825	0.2825	0.2825	0.2825	0.2825	-
May 27, 2024	0.2540	0.2615	0.2540	0.2615	0.2615	-
May 24, 2024	0.2550	0.2550	0.2510	0.2510	0.2510	-
May 23, 2024	0.2485	0.2485	0.2450	0.2450	0.2450	-
May 22, 2024	0.2555	0.2555	0.2530	0.2530	0.2530	-
May 21, 2024	0.2445	0.2445	0.2390	0.2390	0.2390	-
May 20, 2024	0.2500	0.2500	0.2480	0.2480	0.2480	150
May 17, 2024	0.2565	0.2565	0.2545	0.2555	0.2555	212
May 16, 2024	0.2620	0.2620	0.2620	0.2620	0.2620	-
May 15, 2024	0.2565	0.2565	0.2565	0.2565	0.2565	-
May 14, 2024	0.2605	0.2615	0.2605	0.2615	0.2615	-
May 13, 2024	0.2525	0.2560	0.2525	0.2535	0.2535	-
May 10, 2024	0.2325	0.2325	0.2250	0.2250	0.2250	-
May 9, 2024	0.2565	0.2565	0.2565	0.2565	0.2565	-
May 8, 2024	0.2515	0.2515	0.2505	0.2515	0.2515	-
May 7, 2024	0.2565	0.2595	0.2565	0.2595	0.2595	-
May 6, 2024	0.2535	0.2535	0.2535	0.2535	0.2535	-
May 3, 2024	0.2575	0.2575	0.2555	0.2555	0.2555	-
May 2, 2024	0.2595	0.2595	0.2595	0.2595	0.2595	-
Apr 30, 2024	0.2665	0.2665	0.2635	0.2635	0.2635	-
Apr 29, 2024	0.2715	0.2715	0.2680	0.2680	0.2680	50,000
Apr 26, 2024	0.2750	0.2750	0.2735	0.2740	0.2740	75,000
Apr 25, 2024	0.2475	0.2475	0.2470	0.2470	0.2470	-
Apr 24, 2024	0.2445	0.2445	0.2445	0.2445	0.2445	-
Apr 23, 2024	0.2335	0.2335	0.2315	0.2315	0.2315	-
Apr 22, 2024	0.2245	0.2345	0.2245	0.2245	0.2245	30,360
Apr 19, 2024	0.2230	0.2295	0.2230	0.2295	0.2295	-
Apr 18, 2024	0.2290	0.2290	0.2285	0.2290	0.2290	-
Apr 17, 2024	0.2235	0.2255	0.2235	0.2235	0.2235	-
Apr 16, 2024	0.2150	0.2150	0.2140	0.2140	0.2140	-
Apr 15, 2024	0.2235	0.2380	0.2235	0.2380	0.2380	-
Apr 12, 2024	0.2415	0.2415	0.2415	0.2415	0.2415	-
Apr 11, 2024	0.2645	0.2645	0.2485	0.2485	0.2485	-
Apr 10, 2024	0.2805	0.2810	0.2805	0.2810	0.2810	16,755
Apr 9, 2024	0.2735	0.2735	0.2720	0.2720	0.2720	158,200
Apr 8, 2024	0.2535	0.2535	0.2535	0.2535	0.2535	-
Apr 5, 2024	0.2425	0.2425	0.2425	0.2425	0.2425	-
Apr 4, 2024	0.2480	0.2480	0.2480	0.2480	0.2480	-
Apr 3, 2024	0.2470	0.2470	0.2470	0.2470	0.2470	-
Apr 2, 2024	0.2480	0.2480	0.2460	0.2460	0.2460	-
Mar 28, 2024	0.2310	0.2310	0.2305	0.2305	0.2305	-
Mar 27, 2024	0.2215	0.2225	0.2215	0.2225	0.2225	-
Mar 26, 2024	0.2395	0.2395	0.2395	0.2395	0.2395	-
Mar 25, 2024	0.2345	0.2345	0.2345	0.2345	0.2345	-
Mar 22, 2024	0.2190	0.2405	0.2165	0.2365	0.2365	20,000
Mar 21, 2024	0.2190	0.2190	0.2165	0.2165	0.2165	-
Mar 20, 2024	0.2100	0.2100	0.2075	0.2075	0.2075	101,000
Mar 19, 2024	0.2045	0.2045	0.2020	0.2020	0.2020	-
Mar 18, 2024	0.2130	0.2180	0.2045	0.2180	0.2180	110,000
Mar 15, 2024	0.1734	0.1978	0.1734	0.1934	0.1934	114,000
Mar 14, 2024	0.1512	0.1542	0.1512	0.1542	0.1542	-
Mar 13, 2024	0.1522	0.1612	0.1518	0.1612	0.1612	65,374
Mar 12, 2024	0.1374	0.1388	0.1374	0.1388	0.1388	-
Mar 11, 2024	0.1410	0.1410	0.1390	0.1402	0.1402	-
Mar 8, 2024	0.1280	0.1292	0.1280	0.1292	0.1292	-
Mar 7, 2024	0.1218	0.1218	0.1182	0.1182	0.1182	-
Mar 6, 2024	0.1242	0.1250	0.1242	0.1250	0.1250	-
Mar 5, 2024	0.1258	0.1258	0.1242	0.1242	0.1242	-
Mar 4, 2024	0.1246	0.1246	0.1246	0.1246	0.1246	-
Mar 1, 2024	0.1180	0.1180	0.1180	0.1180	0.1180	-
Feb 29, 2024	0.1178	0.1238	0.1162	0.1238	0.1238	5,000
Feb 28, 2024	0.1162	0.1162	0.1162	0.1162	0.1162	-
Feb 27, 2024	0.1188	0.1200	0.1188	0.1200	0.1200	-
Feb 26, 2024	0.1156	0.1156	0.1154	0.1154	0.1154	-
Feb 23, 2024	0.1146	0.1146	0.1134	0.1134	0.1134	-
Feb 22, 2024	0.1146	0.1146	0.1144	0.1144	0.1144	-
Feb 21, 2024	0.1124	0.1124	0.1118	0.1118	0.1118	-

MUR1.F Murata Manufacturing Co., Ltd.

16.89

-2.60%

XPH.HA Amphenol Corp

65.14

-0.12%

JEN.DU Jenoptik AG

21.86

-0.73%

HANZA.ST Hanza AB (publ)

80.15

-1.23%

KETL.L Strix Group Plc

48.85

-1.81%

4BY.F BYD Electronic (International) Company Limited

7.05

+2.17%

SOLI.L Solid State plc

152.50

-1.61%

ZYT.L Zytronic plc

41.00

0.00%

ENSU.OL Ensurge Micropower ASA

1.1444

+3.01%

JEN.DE Jenoptik AG

21.88

-1.08%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

FIT Hon Teng Ltd (0FJ.SG)

Related Tickers