FRA, 1F1 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 1F1: Figeac Aero SA

03 Sep 2025

LAST: 9.560	CHANGE: 0.08	OPEN: 9.640	HIGH: 9.780	ASK: 0.000	VOLUME: 514
LAST: 9.560	CHG(%): 0.83	PREV: 9.640	LOW: 9.560	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	9.640	9.780	9.560	9.560	514
02 Sep 25	9.940	10.050	9.640	9.640	514
01 Sep 25	9.760	10.250	9.760	9.940	514
29 Aug 25	9.760	9.980	9.760	9.760	514
28 Aug 25	9.900	10.000	9.760	9.760	514
27 Aug 25	9.900	10.050	9.900	9.900	514
26 Aug 25	10.350	10.350	9.900	9.900	514
25 Aug 25	10.650	10.750	10.350	10.350	514
22 Aug 25	10.500	10.650	10.500	10.650	514
21 Aug 25	10.400	10.550	10.400	10.500	514

COMPANY PROFILE

Name:	Figeac Aero SA
About:	Figeac Aero Société Anonyme manufactures, supplies, and sells equipment and sub-assemblers for aeronautics sector in France. The company offers aluminum structural parts, hard metal structural parts, engine and precision parts, and sheet metal parts. It also provides access doors, bulkheads, centre pedestal and side console, cockpit and engine environment sub-assembly, and equipped fittings; air flow systems, beams, blades, casings, cowls, and de-icing panels; door and door parts. In addition, the company provides surface treatment services, non-destructive testing services, aerospace and military coating solutions, as well as riveting, fitting, crimping, the installation of special fasteners and cold expansion subcontracting services. It exports its products. Figeac Aero Société Anonyme was founded in 1989 and is headquartered in Figeac, France.
Address:	Zone industrielle de l'Aiguille, Figeac, France, 46100
Website:	https://www.figeac-aero.com
ISIN:	FR0011665280

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	9.73
MA10:	10.00
MA20:	10.06
MA50:	10.42
MA100:	9.79
MA200:	8.46
RSI14:	33.17
WPR14:	-100.00
MTM14:	-0.69
ROC14:	-0.07
ATR:	0.29
Week High:	10.25
Week Low:	9.56
Month High:	10.75
Month Low:	9.56
Year High:	11.85
Year Low:	5.31
Volatility:	16.75