SIX · FTON · stock
Feintool International Holding AG (FTON) stock price history
Every SIX trading session of Feintool International Holding AG from Aug 17, 1998 to Sep 28, 2026: 7,146 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTON adjusted close, 1998 to 2026
- CHF 80.42
- All time high, 2017
- CHF 12.45
- 52 week high, CHF 7.90 low
- 7,146
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
FTON key facts
- Feintool International Holding AG (FTON) closed at CHF 12.00 on Sep 28, 2026 on SIX.
- FTON's all time high close is CHF 80.42, set on Mar 7, 2017; its all time low close is CHF 8.66 on Apr 1, 2026.
- FTON's 52 week range is CHF 7.90 to CHF 12.45.
- FTON returned +17.1% over the year to Sep 28, 2026 and -69.6% over five years.
- Over ten years FTON returned -83%, -16.2% a year compounded.
- FTON's deepest drawdown was -89.2% from Mar 7, 2017 to Apr 1, 2026.
- DataCedar holds 7,146 daily sessions of FTON history from Aug 17, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FTON price chart, 1998 to 2026
FTON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +22.4% |
| 6 months | +31.9% |
| Year to date | +5.7% |
| 1 year | +17.1% |
| 3 years | -41.6% |
| 5 years | -69.6% |
| 10 years | -82.9% |
| Since Aug 17, 1998 | -55.9% |
| Compound annual growth, 28.1 years | -2.9% |
FTON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 80.42 on Mar 7, 2017
- All time low close
- CHF 8.66 on Apr 1, 2026
- 52 week high
- CHF 12.45 on Aug 27, 2026
- 52 week low
- CHF 7.90 on Mar 19, 2026
- Deepest drawdown
- -89.2% from Mar 7, 2017 to Apr 1, 2026, not yet recovered
- Best single session
- +21.9% on Apr 18, 2013
- Worst single session
- -14.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 43.9%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 1999, +77%
- Worst calendar year
- 2002, -59%
FTON price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Aug 17, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 11.40 | CHF 12.45 | CHF 7.90 | CHF 12.00 | +5.7% | 887.8K | 186 |
| 2025 | CHF 13.60 | CHF 14.50 | CHF 9.00 | CHF 11.35 | -17.2% | 1.4M | 249 |
| 2024 | CHF 18.03 | CHF 19.50 | CHF 13.20 | CHF 13.70 | -23.0% | 2.2M | 250 |
| 2023 | CHF 20.19 | CHF 24.43 | CHF 17.46 | CHF 17.80 | -8.6% | 1.7M | 251 |
| 2022 | CHF 36.67 | CHF 37.18 | CHF 17.41 | CHF 19.46 | -47.2% | 2.8M | 254 |
| 2021 | CHF 35.65 | CHF 45.98 | CHF 33.03 | CHF 36.86 | +3.4% | 1.6M | 254 |
| 2020 | CHF 39.73 | CHF 39.73 | CHF 21.55 | CHF 35.65 | -9.5% | 1.6M | 252 |
| 2019 | CHF 47.26 | CHF 51.98 | CHF 32.33 | CHF 39.41 | -15.5% | 2.3M | 249 |
| 2018 | CHF 72.13 | CHF 79.20 | CHF 45.03 | CHF 46.64 | -35.1% | 2.5M | 249 |
| 2017 | CHF 66.95 | CHF 80.66 | CHF 65.67 | CHF 71.89 | +8.1% | 2.9M | 251 |
| 2016 | CHF 52.77 | CHF 78.59 | CHF 43.42 | CHF 66.53 | +25.9% | 1.1M | 254 |
| 2015 | CHF 61.09 | CHF 63.81 | CHF 47.41 | CHF 52.83 | -12.2% | 984.4K | 251 |
| 2014 | CHF 41.22 | CHF 61.68 | CHF 40.78 | CHF 60.14 | +47.5% | 1.9M | 249 |
| 2013 | CHF 28.10 | CHF 42.82 | CHF 26.61 | CHF 40.78 | +45.1% | 2.8M | 249 |
| 2012 | CHF 33.54 | CHF 35.71 | CHF 28.10 | CHF 28.10 | -16.2% | 53.1K | 250 |
| 2011 | CHF 32.19 | CHF 37.60 | CHF 30.49 | CHF 33.54 | +3.1% | 524.4K | 254 |
| 2010 | CHF 22.97 | CHF 36.56 | CHF 22.97 | CHF 32.52 | +42.9% | 665.1K | 254 |
| 2009 | CHF 19.66 | CHF 25.61 | CHF 16.26 | CHF 22.77 | +15.8% | 519.7K | 253 |
| 2008 | CHF 38.35 | CHF 38.83 | CHF 18.29 | CHF 19.66 | -48.2% | 781.8K | 253 |
| 2007 | CHF 41.49 | CHF 47.09 | CHF 31.47 | CHF 37.96 | -8.1% | 3.3M | 251 |
| 2006 | CHF 30.72 | CHF 42.06 | CHF 28.06 | CHF 41.30 | +34.4% | 3.3M | 258 |
| 2005 | CHF 22.84 | CHF 32.14 | CHF 22.84 | CHF 30.72 | +36.1% | 2.5M | 260 |
| 2004 | CHF 21.44 | CHF 26.41 | CHF 17.18 | CHF 22.57 | +5.3% | 1.8M | 262 |
| 2003 | CHF 13.19 | CHF 21.89 | CHF 10.22 | CHF 21.44 | +62.5% | 1.6M | 261 |
| 2002 | CHF 32.41 | CHF 36.42 | CHF 11.43 | CHF 13.19 | -59.3% | 828.3K | 261 |
| 2001 | CHF 64.22 | CHF 66.10 | CHF 27.51 | CHF 32.41 | -49.5% | 833.5K | 261 |
| 2000 | CHF 43.32 | CHF 68.67 | CHF 42.74 | CHF 64.22 | +48.3% | 1.6M | 260 |
| 1999 | CHF 24.46 | CHF 47.87 | CHF 22.35 | CHF 43.32 | +77.1% | 1.9M | 261 |
| 1998 | CHF 27.75 | CHF 28.07 | CHF 17.06 | CHF 24.46 | n/a | 1.3M | 99 |
FTON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 12.00 | 0.0% |
| August 2026 | CHF 12.00 | +22.2% |
| July 2026 | CHF 9.82 | +4.2% |
| June 2026 | CHF 9.42 | -9.9% |
| May 2026 | CHF 10.45 | +12.1% |
| April 2026 | CHF 9.32 | +4.7% |
| March 2026 | CHF 8.90 | -14.8% |
| February 2026 | CHF 10.45 | +2.5% |
| January 2026 | CHF 10.20 | -10.1% |
| December 2025 | CHF 11.35 | +19.7% |
| November 2025 | CHF 9.48 | -0.2% |
| October 2025 | CHF 9.50 | -6.9% |
About the FTON data
Daily bars. 7,146 sessions from Aug 17, 1998 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 17, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FTON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
FTON share price history
