Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FEMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 6.15 | -0.08 | -1.26% | 6.1725 | 6.175 | 6.1388 | 84 |
| Jun 24 2024 | 6.2288 | 0.02 | 0.38% | 6.2288 | 6.2288 | 6.2288 | 4 |
| Jun 21 2024 | 6.205 | -0.03 | -0.44% | 6.1925 | 6.2125 | 6.1925 | 1,041 |
| Jun 20 2024 | 6.2325 | 0.00 | -0.04% | 6.2325 | 6.2325 | 6.2325 | 1 |
| Jun 19 2024 | 6.235 | 0.02 | 0.38% | 6.235 | 6.235 | 6.235 | 11 |
| Jun 18 2024 | 6.2113 | 0.05 | 0.81% | 6.215 | 6.215 | 6.2013 | 2,101 |
| Jun 17 2024 | 6.1613 | 0.04 | 0.74% | 6.1613 | 6.1613 | 6.1613 | 0 |
| Jun 14 2024 | 6.1163 | 0.00 | 0.00% | 6.1163 | 6.1163 | 6.1163 | 0 |
| Jun 13 2024 | 6.1163 | -0.05 | -0.87% | 6.1175 | 6.1175 | 6.105 | 3 |
| Jun 12 2024 | 6.17 | 0.13 | 2.13% | 6.17 | 6.17 | 6.17 | 0 |
| Jun 11 2024 | 6.0413 | -0.05 | -0.84% | 6.0675 | 6.0675 | 6.0325 | 177 |
| Jun 10 2024 | 6.0925 | 0.03 | 0.47% | 6.0925 | 6.0925 | 6.0925 | 0 |
| Jun 07 2024 | 6.0638 | -0.02 | -0.35% | 6.0638 | 6.0638 | 6.0638 | 0 |
| Jun 06 2024 | 6.085 | 0.05 | 0.83% | 6.0525 | 6.1713 | 5.885 | 1,123 |
| Jun 05 2024 | 6.035 | 0.07 | 1.19% | 6.0125 | 6.035 | 5.8738 | 5,070 |
| Jun 04 2024 | 5.9638 | -0.11 | -1.73% | 5.9638 | 5.9638 | 5.9638 | 1 |
| Jun 03 2024 | 6.0688 | 0.09 | 1.44% | 6.0688 | 6.0688 | 6.0688 | 0 |
| May 31 2024 | 5.9825 | -0.09 | -1.50% | 5.9825 | 5.9825 | 5.9825 | 0 |
| May 30 2024 | 6.0738 | -0.01 | -0.08% | 6.0738 | 6.0738 | 6.0738 | 2 |
| May 29 2024 | 6.0788 | -0.09 | -1.46% | 6.0788 | 6.0788 | 6.0788 | 11 |
| May 28 2024 | 6.1688 | 0.07 | 1.06% | 6.19 | 6.19 | 6.16 | 26 |
| May 24 2024 | 6.1038 | -0.01 | -0.16% | 6.1038 | 6.1038 | 6.1038 | 3 |
| May 23 2024 | 6.1137 | -0.02 | -0.31% | 6.1137 | 6.1137 | 6.1137 | 6 |
| May 22 2024 | 6.1325 | 0.01 | 0.16% | 6.1325 | 6.1325 | 6.1325 | 0 |
| May 21 2024 | 6.1225 | -0.04 | -0.59% | 6.1225 | 6.1225 | 6.1225 | 0 |
| May 20 2024 | 6.1588 | 0.00 | 0.06% | 6.1588 | 6.1588 | 6.1588 | 1 |
| May 17 2024 | 6.155 | 0.00 | 0.00% | 6.155 | 6.155 | 6.155 | 1 |
| May 16 2024 | 6.155 | 0.00 | 0.08% | 6.1525 | 6.2738 | 6.125 | 112 |
| May 15 2024 | 6.15 | 0.08 | 1.32% | 6.15 | 6.15 | 6.15 | 0 |
| May 14 2024 | 6.07 | 0.00 | 0.04% | 6.07 | 6.07 | 6.07 | 0 |
| May 13 2024 | 6.0675 | 0.03 | 0.43% | 6.08 | 6.08 | 6.0525 | 2,012 |
| May 10 2024 | 6.0413 | 0.02 | 0.29% | 6.0413 | 6.0413 | 6.0413 | 3 |
| May 09 2024 | 6.0238 | 0.02 | 0.35% | 6.0238 | 6.0238 | 6.0238 | 0 |
| May 08 2024 | 6.0025 | -0.01 | -0.23% | 6.0025 | 6.0025 | 6.0025 | 5 |
| May 07 2024 | 6.0163 | 0.01 | 0.12% | 6.005 | 6.0213 | 5.9913 | 2,002 |
| May 03 2024 | 6.0088 | 0.05 | 0.90% | 5.97 | 6.1375 | 5.7463 | 16,008 |
| May 02 2024 | 5.955 | 0.05 | 0.80% | 5.945 | 6.0175 | 5.7263 | 1,008 |
| May 01 2024 | 5.9075 | -0.02 | -0.25% | 5.92 | 5.92 | 5.8938 | 2,527 |
| Apr 30 2024 | 5.9225 | -0.03 | -0.46% | 5.93 | 5.9425 | 5.90 | 81 |
| Apr 29 2024 | 5.95 | 0.08 | 1.28% | 5.9575 | 5.9575 | 5.92 | 58,313 |
| Apr 26 2024 | 5.875 | 0.07 | 1.12% | 5.875 | 5.875 | 5.875 | 8 |
| Apr 25 2024 | 5.81 | 0.01 | 0.15% | 5.81 | 5.81 | 5.81 | 0 |
| Apr 24 2024 | 5.8012 | 0.03 | 0.50% | 5.8012 | 5.8012 | 5.8012 | 49 |
| Apr 23 2024 | 5.7725 | 0.06 | 1.01% | 5.77 | 5.775 | 5.7225 | 52,000 |
| Apr 22 2024 | 5.715 | -0.02 | -0.33% | 5.715 | 5.715 | 5.715 | 0 |
| Apr 19 2024 | 5.7338 | -0.02 | -0.41% | 5.7338 | 5.7338 | 5.7338 | 0 |
| Apr 18 2024 | 5.7575 | 0.07 | 1.23% | 5.79 | 5.79 | 5.7162 | 501 |
| Apr 17 2024 | 5.6875 | -0.01 | -0.09% | 5.6875 | 5.6875 | 5.6875 | 12 |
| Apr 16 2024 | 5.6925 | -0.14 | -2.32% | 5.7225 | 5.7225 | 5.6775 | 203 |
| Apr 15 2024 | 5.8275 | 0.02 | 0.30% | 5.8275 | 5.8275 | 5.8275 | 0 |
| Apr 12 2024 | 5.81 | -0.07 | -1.25% | 5.81 | 5.81 | 5.81 | 1 |
| Apr 11 2024 | 5.8838 | 0.04 | 0.64% | 5.8838 | 5.8838 | 5.8838 | 34 |
| Apr 10 2024 | 5.8463 | -0.10 | -1.68% | 5.99 | 6.07 | 5.7588 | 33,274 |
| Apr 09 2024 | 5.9463 | 0.00 | 0.08% | 5.92 | 5.97 | 5.92 | 6,304 |
| Apr 08 2024 | 5.9413 | 0.05 | 0.83% | 5.9575 | 5.9575 | 5.9413 | 2,310 |
| Apr 05 2024 | 5.8925 | -0.06 | -0.95% | 5.8925 | 5.8925 | 5.8925 | 35 |
| Apr 04 2024 | 5.9488 | 0.01 | 0.19% | 5.9725 | 6.0025 | 5.9138 | 47,377 |
| Apr 03 2024 | 5.9375 | 0.01 | 0.25% | 5.9375 | 5.9375 | 5.9375 | 0 |
| Apr 02 2024 | 5.9225 | 0.02 | 0.38% | 5.9475 | 5.9475 | 5.91 | 8 |
| Mar 28 2024 | 5.90 | 0.06 | 1.03% | 5.865 | 5.9125 | 5.855 | 1,832 |
