Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FETUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 1.59 | -0.040 | -2.62% | 1.63 | 1.71 | 1.57 | 12,558,890.00 |
| Jun 24 2024 | 1.63 | 0.230 | 16.16% | 1.40 | 1.71 | 1.35 | 19,653,503.00 |
| Jun 23 2024 | 1.40 | -0.070 | -4.54% | 1.47 | 1.53 | 1.39 | 8,890,099.00 |
| Jun 22 2024 | 1.47 | -0.120 | -7.29% | 1.58 | 1.59 | 1.46 | 9,106,922.00 |
| Jun 21 2024 | 1.59 | -0.020 | -1.16% | 1.61 | 1.63 | 1.53 | 17,267,437.00 |
| Jun 20 2024 | 1.61 | 0.090 | 6.13% | 1.49 | 1.75 | 1.47 | 32,396,357.00 |
| Jun 19 2024 | 1.51 | 0.320 | 26.43% | 1.19 | 1.55 | 1.18 | 28,962,117.00 |
| Jun 18 2024 | 1.20 | -0.120 | -9.32% | 1.32 | 1.33 | 1.10 | 30,897,623.00 |
| Jun 17 2024 | 1.32 | -0.150 | -10.39% | 1.47 | 1.49 | 1.22 | 20,025,807.00 |
| Jun 16 2024 | 1.47 | 0.010 | 0.95% | 1.46 | 1.49 | 1.42 | 3,718,460.00 |
| Jun 15 2024 | 1.46 | -0.020 | -1.41% | 1.48 | 1.51 | 1.43 | 3,714,782.00 |
| Jun 14 2024 | 1.48 | -0.110 | -6.89% | 1.60 | 1.65 | 1.41 | 13,676,802.00 |
| Jun 13 2024 | 1.59 | -0.130 | -7.55% | 1.71 | 1.73 | 1.56 | 8,155,134.00 |
| Jun 12 2024 | 1.72 | 0.180 | 11.91% | 1.54 | 1.75 | 1.46 | 14,479,225.00 |
| Jun 11 2024 | 1.54 | -0.120 | -7.43% | 1.66 | 1.72 | 1.50 | 13,713,594.00 |
| Jun 10 2024 | 1.66 | -0.080 | -4.55% | 1.73 | 1.75 | 1.62 | 10,859,230.00 |
| Jun 09 2024 | 1.74 | -0.010 | -0.46% | 1.75 | 1.79 | 1.71 | 6,195,411.00 |
| Jun 08 2024 | 1.75 | -0.110 | -5.84% | 1.85 | 1.86 | 1.69 | 11,431,947.00 |
| Jun 07 2024 | 1.85 | -0.190 | -9.22% | 2.04 | 2.06 | 1.74 | 17,285,666.00 |
| Jun 06 2024 | 2.04 | -0.110 | -5.20% | 2.15 | 2.17 | 2.01 | 7,009,957.00 |
| Jun 05 2024 | 2.15 | 0.030 | 1.38% | 2.13 | 2.22 | 2.13 | 5,515,232.00 |
| Jun 04 2024 | 2.13 | -0.010 | -0.68% | 2.14 | 2.17 | 2.08 | 4,733,847.00 |
| Jun 03 2024 | 2.14 | 0.050 | 2.61% | 2.09 | 2.28 | 2.05 | 6,517,946.00 |
| Jun 02 2024 | 2.09 | -0.020 | -1.10% | 2.11 | 2.14 | 2.05 | 3,509,676.00 |
| Jun 01 2024 | 2.11 | -0.030 | -1.48% | 2.14 | 2.15 | 2.09 | 2,972,041.00 |
| May 31 2024 | 2.14 | -0.040 | -2.00% | 2.18 | 2.21 | 2.09 | 4,920,078.00 |
| May 30 2024 | 2.18 | -0.010 | -0.39% | 2.19 | 2.29 | 2.11 | 6,845,581.00 |
| May 29 2024 | 2.19 | -0.040 | -1.91% | 2.23 | 2.34 | 2.18 | 6,964,224.00 |
| May 28 2024 | 2.23 | -0.070 | -2.89% | 2.30 | 2.30 | 2.18 | 6,515,803.00 |
| May 27 2024 | 2.30 | 0.070 | 2.99% | 2.24 | 2.33 | 2.22 | 5,053,412.00 |
| May 26 2024 | 2.23 | -0.060 | -2.73% | 2.29 | 2.31 | 2.20 | 3,244,124.00 |
| May 25 2024 | 2.30 | -0.010 | -0.45% | 2.30 | 2.36 | 2.28 | 2,584,420.00 |
| May 24 2024 | 2.31 | -0.050 | -2.27% | 2.35 | 2.41 | 2.25 | 6,376,719.00 |
| May 23 2024 | 2.36 | -0.180 | -7.18% | 2.54 | 2.56 | 2.23 | 9,865,391.00 |
| May 22 2024 | 2.54 | 0.020 | 0.65% | 2.54 | 2.71 | 2.47 | 13,381,322.00 |
| May 21 2024 | 2.53 | 0.100 | 4.26% | 2.44 | 2.57 | 2.38 | 12,435,859.00 |
| May 20 2024 | 2.42 | 0.220 | 10.12% | 2.20 | 2.44 | 2.16 | 9,634,808.00 |
| May 19 2024 | 2.20 | -0.080 | -3.37% | 2.28 | 2.31 | 2.18 | 4,948,681.00 |
| May 18 2024 | 2.28 | -0.070 | -2.98% | 2.35 | 2.43 | 2.26 | 4,524,156.00 |
| May 17 2024 | 2.35 | 0.070 | 2.94% | 2.29 | 2.39 | 2.22 | 7,145,412.00 |
| May 16 2024 | 2.28 | 0.020 | 1.05% | 2.27 | 2.35 | 2.16 | 8,701,155.00 |
| May 15 2024 | 2.26 | 0.250 | 12.70% | 2.01 | 2.27 | 1.98 | 10,699,451.00 |
| May 14 2024 | 2.00 | -0.120 | -5.54% | 2.11 | 2.14 | 1.98 | 5,374,694.00 |
| May 13 2024 | 2.12 | -0.050 | -2.09% | 2.17 | 2.22 | 2.02 | 6,555,359.00 |
| May 12 2024 | 2.17 | -0.020 | -1.12% | 2.20 | 2.24 | 2.15 | 2,746,945.00 |
| May 11 2024 | 2.19 | -0.020 | -0.86% | 2.21 | 2.26 | 2.18 | 3,936,219.00 |
| May 10 2024 | 2.21 | -0.050 | -2.33% | 2.25 | 2.36 | 2.13 | 8,809,358.00 |
| May 09 2024 | 2.26 | 0.110 | 5.00% | 2.15 | 2.31 | 2.13 | 10,472,452.00 |
| May 08 2024 | 2.15 | -0.180 | -7.79% | 2.34 | 2.41 | 2.12 | 9,821,728.00 |
| May 07 2024 | 2.34 | -0.040 | -1.74% | 2.39 | 2.50 | 2.33 | 9,057,599.00 |
| May 06 2024 | 2.38 | 0.020 | 0.90% | 2.37 | 2.52 | 2.32 | 13,661,413.00 |
| May 05 2024 | 2.36 | 0.200 | 9.17% | 2.16 | 2.38 | 2.11 | 10,731,691.00 |
| May 04 2024 | 2.16 | -0.010 | -0.49% | 2.17 | 2.25 | 2.13 | 6,583,332.00 |
| May 03 2024 | 2.17 | 0.170 | 8.31% | 2.01 | 2.22 | 1.96 | 10,524,778.00 |
| May 02 2024 | 2.00 | -0.010 | -0.50% | 2.01 | 2.06 | 1.93 | 10,152,663.00 |
| May 01 2024 | 2.01 | -0.010 | -0.35% | 2.02 | 2.06 | 1.86 | 15,225,760.00 |
| Apr 30 2024 | 2.02 | -0.150 | -6.73% | 2.16 | 2.20 | 1.92 | 13,404,341.00 |
| Apr 29 2024 | 2.17 | 0.00 | 0.19% | 2.17 | 2.21 | 2.08 | 8,738,546.00 |
| Apr 28 2024 | 2.16 | -0.020 | -1.09% | 2.18 | 2.29 | 2.14 | 7,867,225.00 |
| Apr 27 2024 | 2.19 | 0.030 | 1.37% | 2.16 | 2.21 | 2.07 | 7,510,883.00 |
| Apr 26 2024 | 2.16 | -0.140 | -6.18% | 2.31 | 2.31 | 2.14 | 8,966,392.00 |
| Apr 25 2024 | 2.30 | 0.030 | 1.14% | 2.27 | 2.43 | 2.20 | 12,984,484.00 |
| Apr 24 2024 | 2.27 | -0.180 | -7.24% | 2.46 | 2.63 | 2.22 | 18,178,819.00 |
| Apr 23 2024 | 2.45 | -0.020 | -0.80% | 2.47 | 2.56 | 2.40 | 9,567,561.00 |
| Apr 22 2024 | 2.47 | 0.050 | 2.09% | 2.43 | 2.53 | 2.38 | 11,125,919.00 |
| Apr 21 2024 | 2.42 | -0.070 | -2.89% | 2.47 | 2.57 | 2.36 | 10,435,745.00 |
| Apr 20 2024 | 2.49 | 0.380 | 18.26% | 2.10 | 2.50 | 2.07 | 17,429,380.00 |
| Apr 19 2024 | 2.11 | 0.060 | 2.88% | 2.04 | 2.19 | 1.85 | 19,096,988.00 |
| Apr 18 2024 | 2.05 | 0.060 | 2.92% | 1.98 | 2.09 | 1.89 | 11,437,757.00 |
| Apr 17 2024 | 1.99 | -0.130 | -5.92% | 2.09 | 2.14 | 1.87 | 14,670,859.00 |
| Apr 16 2024 | 2.11 | 0.060 | 3.13% | 2.04 | 2.13 | 1.93 | 16,284,491.00 |
| Apr 15 2024 | 2.05 | -0.180 | -8.03% | 2.20 | 2.39 | 2.00 | 33,190,095.00 |
| Apr 14 2024 | 2.23 | 0.280 | 14.40% | 1.97 | 2.25 | 1.85 | 56,559,180.00 |
| Apr 13 2024 | 1.95 | -0.190 | -9.09% | 2.14 | 2.25 | 1.63 | 59,037,634.00 |
| Apr 12 2024 | 2.14 | -0.410 | -15.90% | 2.55 | 2.59 | 1.88 | 29,898,749.00 |
| Apr 11 2024 | 2.55 | -0.110 | -4.27% | 2.65 | 2.74 | 2.51 | 11,160,971.00 |
| Apr 10 2024 | 2.66 | 0.080 | 2.96% | 2.58 | 2.70 | 2.41 | 14,240,408.00 |
| Apr 09 2024 | 2.59 | -0.220 | -7.86% | 2.81 | 2.85 | 2.55 | 9,650,113.00 |
| Apr 08 2024 | 2.81 | 0.100 | 3.76% | 2.70 | 2.85 | 2.63 | 11,162,485.00 |
| Apr 07 2024 | 2.71 | 0.080 | 2.95% | 2.63 | 2.80 | 2.62 | 8,505,220.00 |
| Apr 06 2024 | 2.63 | 0.020 | 0.64% | 2.60 | 2.69 | 2.55 | 7,859,868.00 |
| Apr 05 2024 | 2.61 | -0.090 | -3.23% | 2.69 | 2.73 | 2.51 | 11,000,971.00 |
| Apr 04 2024 | 2.70 | 0.120 | 4.57% | 2.58 | 2.89 | 2.53 | 17,035,634.00 |
| Apr 03 2024 | 2.58 | -0.090 | -3.44% | 2.67 | 2.77 | 2.51 | 19,401,945.00 |
| Apr 02 2024 | 2.67 | -0.210 | -7.29% | 2.87 | 2.88 | 2.59 | 23,599,189.00 |
| Apr 01 2024 | 2.88 | -0.170 | -5.56% | 3.04 | 3.08 | 2.83 | 15,661,113.00 |
| Mar 31 2024 | 3.05 | -0.150 | -4.76% | 3.19 | 3.27 | 3.00 | 15,289,053.00 |
| Mar 30 2024 | 3.20 | 0.100 | 3.15% | 3.11 | 3.24 | 2.95 | 18,505,990.00 |
| Mar 29 2024 | 3.11 | -0.150 | -4.55% | 3.26 | 3.38 | 3.08 | 19,193,524.00 |
| Mar 28 2024 | 3.26 | 0.150 | 4.95% | 3.07 | 3.49 | 3.01 | 32,471,081.00 |
