Register for streaming realtime charts, analysis tools, and prices.
FET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 18.21 | -0.20 | -1.09% | 18.33 | 18.67 | 18.05 | 41,156 |
| May 20 2024 | 18.41 | -0.20 | -1.07% | 18.55 | 18.92 | 18.18 | 62,283 |
| May 17 2024 | 18.61 | 0.13 | 0.70% | 18.54 | 18.64 | 18.185 | 17,255 |
| May 16 2024 | 18.48 | 0.26 | 1.43% | 18.30 | 18.49 | 17.90 | 26,845 |
| May 15 2024 | 18.22 | -0.32 | -1.73% | 18.62 | 18.71 | 17.99 | 35,078 |
| May 14 2024 | 18.54 | 0.29 | 1.59% | 18.33 | 18.76 | 18.33 | 27,154 |
| May 13 2024 | 18.25 | -0.83 | -4.35% | 19.08 | 19.11 | 18.20 | 42,815 |
| May 10 2024 | 19.08 | -0.49 | -2.50% | 19.71 | 19.88 | 18.935 | 21,541 |
| May 09 2024 | 19.57 | 0.54 | 2.84% | 19.17 | 19.64 | 19.00 | 47,982 |
| May 08 2024 | 19.03 | -0.11 | -0.57% | 19.05 | 19.25 | 19.01 | 21,077 |
| May 07 2024 | 19.14 | 0.34 | 1.81% | 19.24 | 19.335 | 19.005 | 32,630 |
| May 06 2024 | 18.80 | 0.29 | 1.57% | 18.62 | 19.1799 | 18.62 | 29,005 |
| May 03 2024 | 18.51 | -0.88 | -4.54% | 18.99 | 19.91 | 18.01 | 26,046 |
| May 02 2024 | 19.39 | 0.91 | 4.92% | 18.51 | 19.645 | 18.51 | 23,831 |
| May 01 2024 | 18.48 | -0.17 | -0.91% | 18.56 | 18.8998 | 18.0001 | 39,913 |
| Apr 30 2024 | 18.65 | -0.80 | -4.11% | 19.18 | 19.2256 | 18.52 | 32,620 |
| Apr 29 2024 | 19.45 | -0.08 | -0.41% | 19.71 | 19.71 | 19.30 | 22,761 |
| Apr 26 2024 | 19.53 | 0.14 | 0.72% | 19.34 | 19.57 | 19.15 | 24,646 |
| Apr 25 2024 | 19.39 | -0.06 | -0.31% | 19.21 | 19.46 | 19.12 | 21,977 |
| Apr 24 2024 | 19.45 | -0.05 | -0.26% | 19.50 | 19.55 | 19.08 | 25,371 |
| Apr 23 2024 | 19.50 | 0.05 | 0.26% | 19.50 | 19.915 | 19.33 | 18,849 |
| Apr 22 2024 | 19.45 | -0.10 | -0.51% | 19.53 | 19.635 | 19.26 | 39,106 |
| Apr 19 2024 | 19.55 | 0.54 | 2.84% | 18.90 | 19.55 | 18.90 | 42,463 |
| Apr 18 2024 | 19.01 | -0.17 | -0.89% | 19.19 | 19.45 | 18.78 | 36,416 |
| Apr 17 2024 | 19.18 | -0.26 | -1.34% | 19.35 | 19.70 | 18.99 | 21,894 |
| Apr 16 2024 | 19.44 | -0.11 | -0.56% | 19.13 | 19.635 | 19.12 | 25,391 |
| Apr 15 2024 | 19.55 | 0.07 | 0.36% | 19.61 | 20.13 | 19.29 | 46,222 |
| Apr 12 2024 | 19.48 | -0.20 | -1.02% | 19.72 | 19.97 | 19.22 | 22,720 |
| Apr 11 2024 | 19.68 | -0.33 | -1.65% | 20.11 | 20.42 | 19.46 | 19,885 |
| Apr 10 2024 | 20.01 | 0.50 | 2.56% | 19.50 | 20.14 | 19.22 | 37,521 |
| Apr 09 2024 | 19.51 | -0.43 | -2.16% | 19.94 | 20.235 | 19.35 | 14,765 |
| Apr 08 2024 | 19.94 | -0.33 | -1.63% | 20.44 | 20.46 | 19.7698 | 14,496 |
| Apr 05 2024 | 20.27 | 0.45 | 2.27% | 19.85 | 20.38 | 19.85 | 22,008 |
| Apr 04 2024 | 19.82 | 0.06 | 0.30% | 19.76 | 19.98 | 19.59 | 24,465 |
| Apr 03 2024 | 19.76 | 0.04 | 0.20% | 19.87 | 20.00 | 19.7247 | 24,260 |
| Apr 02 2024 | 19.72 | 0.16 | 0.82% | 19.865 | 19.89 | 19.35 | 21,185 |
| Apr 01 2024 | 19.56 | -0.42 | -2.10% | 20.00 | 20.31 | 19.21 | 46,811 |
| Mar 28 2024 | 19.98 | 1.11 | 5.88% | 18.84 | 20.54 | 18.84 | 36,443 |
| Mar 27 2024 | 18.87 | 0.42 | 2.28% | 18.57 | 18.95 | 18.57 | 27,461 |
| Mar 26 2024 | 18.45 | -0.63 | -3.30% | 19.18 | 19.18 | 18.36 | 27,174 |
| Mar 25 2024 | 19.08 | 0.16 | 0.85% | 18.76 | 19.12 | 18.72 | 31,587 |
| Mar 22 2024 | 18.92 | -0.20 | -1.05% | 19.20 | 19.20 | 18.829 | 14,034 |
| Mar 21 2024 | 19.12 | 0.19 | 1.00% | 18.99 | 19.19 | 18.53 | 34,699 |
| Mar 20 2024 | 18.93 | 0.05 | 0.26% | 18.79 | 19.17 | 18.62 | 35,723 |
| Mar 19 2024 | 18.88 | 0.63 | 3.45% | 18.25 | 19.05 | 18.25 | 32,978 |
| Mar 18 2024 | 18.25 | 0.05 | 0.27% | 18.11 | 18.865 | 18.11 | 38,127 |
| Mar 15 2024 | 18.20 | -0.33 | -1.78% | 18.41 | 18.83 | 18.05 | 154,790 |
| Mar 14 2024 | 18.53 | 0.28 | 1.53% | 18.28 | 18.92 | 18.26 | 39,654 |
| Mar 13 2024 | 18.25 | -0.30 | -1.62% | 18.73 | 19.00 | 18.13 | 39,194 |
| Mar 12 2024 | 18.55 | -0.41 | -2.16% | 19.03 | 19.43 | 18.51 | 19,082 |
| Mar 11 2024 | 18.96 | 0.01 | 0.05% | 19.00 | 19.2064 | 18.81 | 20,842 |
| Mar 08 2024 | 18.95 | 0.12 | 0.64% | 18.97 | 19.36 | 18.77 | 18,563 |
| Mar 07 2024 | 18.83 | 0.02 | 0.11% | 18.98 | 19.355 | 18.72 | 40,794 |
| Mar 06 2024 | 18.81 | 0.00 | 0.00% | 18.97 | 19.4599 | 18.66 | 22,410 |
| Mar 05 2024 | 18.81 | -0.69 | -3.54% | 19.51 | 20.10 | 18.665 | 26,836 |
| Mar 04 2024 | 19.50 | 0.30 | 1.56% | 19.20 | 19.9456 | 19.20 | 60,856 |
| Mar 01 2024 | 19.20 | -0.81 | -4.05% | 19.82 | 19.89 | 18.6877 | 33,000 |
| Feb 29 2024 | 20.01 | 0.58 | 2.99% | 19.70 | 20.8451 | 19.70 | 21,449 |
| Feb 28 2024 | 19.43 | -0.08 | -0.41% | 19.27 | 19.86 | 19.27 | 25,158 |
| Feb 27 2024 | 19.51 | 0.39 | 2.04% | 19.12 | 19.75 | 19.12 | 10,752 |
| Feb 26 2024 | 19.12 | -0.22 | -1.14% | 19.17 | 19.55 | 18.87 | 20,567 |
| Feb 23 2024 | 19.34 | 0.06 | 0.31% | 19.05 | 19.55 | 18.69 | 26,949 |
| Feb 22 2024 | 19.28 | -0.13 | -0.67% | 19.26 | 20.15 | 19.21 | 39,009 |
