Register to chat with like-minded investors on our interactive forums.
FEV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 411.00 | 1.00 | 0.24% | 411.00 | 412.50 | 409.50 | 1,082,444 |
| May 15 2024 | 410.00 | 2.50 | 0.61% | 408.00 | 410.50 | 408.00 | 1,329,975 |
| May 14 2024 | 407.50 | 1.50 | 0.37% | 405.00 | 407.50 | 405.00 | 719,473 |
| May 13 2024 | 406.00 | -0.50 | -0.12% | 407.00 | 407.00 | 405.50 | 714,780 |
| May 10 2024 | 406.50 | 4.00 | 0.99% | 404.00 | 408.00 | 404.00 | 1,074,184 |
| May 09 2024 | 402.50 | 3.00 | 0.75% | 400.50 | 402.50 | 399.50 | 520,076 |
| May 08 2024 | 399.50 | 2.00 | 0.50% | 398.50 | 400.50 | 398.50 | 644,824 |
| May 07 2024 | 397.50 | 6.00 | 1.53% | 392.00 | 397.50 | 392.00 | 834,038 |
| May 03 2024 | 391.50 | 2.50 | 0.64% | 389.00 | 392.00 | 388.50 | 535,626 |
| May 02 2024 | 389.00 | 1.00 | 0.26% | 386.50 | 389.00 | 386.00 | 436,036 |
| May 01 2024 | 388.00 | -1.50 | -0.39% | 388.00 | 389.00 | 387.00 | 458,545 |
| Apr 30 2024 | 389.50 | -1.00 | -0.26% | 387.00 | 391.00 | 387.00 | 470,063 |
| Apr 29 2024 | 390.50 | 0.50 | 0.13% | 392.00 | 392.00 | 389.00 | 504,561 |
| Apr 26 2024 | 390.00 | 6.00 | 1.56% | 387.00 | 390.00 | 387.00 | 279,694 |
| Apr 25 2024 | 384.00 | -6.50 | -1.66% | 391.00 | 391.00 | 382.00 | 577,570 |
| Apr 24 2024 | 390.50 | 0.50 | 0.13% | 390.50 | 392.00 | 389.50 | 474,613 |
| Apr 23 2024 | 390.00 | 1.50 | 0.39% | 388.50 | 391.00 | 388.50 | 537,624 |
| Apr 22 2024 | 388.50 | 6.00 | 1.57% | 381.00 | 388.50 | 381.00 | 423,163 |
| Apr 19 2024 | 382.50 | 1.00 | 0.26% | 378.00 | 382.50 | 378.00 | 428,294 |
| Apr 18 2024 | 381.50 | 0.50 | 0.13% | 383.50 | 385.00 | 380.00 | 467,287 |
| Apr 17 2024 | 381.00 | 0.00 | 0.00% | 380.50 | 384.00 | 380.50 | 456,091 |
| Apr 16 2024 | 381.00 | -6.00 | -1.55% | 384.00 | 384.50 | 381.00 | 690,795 |
| Apr 15 2024 | 387.00 | 0.50 | 0.13% | 387.50 | 391.00 | 387.00 | 662,715 |
| Apr 12 2024 | 386.50 | 0.00 | 0.00% | 390.50 | 391.50 | 386.00 | 549,001 |
| Apr 11 2024 | 386.50 | -2.00 | -0.51% | 390.00 | 390.00 | 385.50 | 648,404 |
| Apr 10 2024 | 388.50 | -0.50 | -0.13% | 391.50 | 392.00 | 385.00 | 686,511 |
| Apr 09 2024 | 389.00 | -4.00 | -1.02% | 393.50 | 393.50 | 388.50 | 452,346 |
| Apr 08 2024 | 393.00 | 4.00 | 1.03% | 386.00 | 393.00 | 386.00 | 852,093 |
| Apr 05 2024 | 389.00 | -2.00 | -0.51% | 391.00 | 391.00 | 386.00 | 509,643 |
| Apr 04 2024 | 391.00 | 0.00 | 0.00% | 392.00 | 392.00 | 388.50 | 667,522 |
| Apr 03 2024 | 391.00 | 0.00 | 0.00% | 389.00 | 391.00 | 388.00 | 646,592 |
| Apr 02 2024 | 391.00 | -1.50 | -0.38% | 391.00 | 395.00 | 389.00 | 1,053,867 |
| Mar 28 2024 | 392.50 | -2.50 | -0.63% | 390.50 | 392.50 | 389.50 | 739,989 |
| Mar 27 2024 | 395.00 | 1.00 | 0.25% | 392.50 | 395.50 | 392.50 | 586,230 |
| Mar 26 2024 | 394.00 | 4.50 | 1.16% | 389.50 | 394.00 | 389.50 | 1,568,647 |
| Mar 25 2024 | 389.50 | -2.00 | -0.51% | 391.00 | 391.00 | 387.00 | 755,525 |
| Mar 22 2024 | 391.50 | 1.00 | 0.26% | 388.50 | 392.00 | 387.00 | 510,473 |
| Mar 21 2024 | 390.50 | 7.50 | 1.96% | 386.50 | 390.50 | 385.50 | 1,024,500 |
| Mar 20 2024 | 383.00 | -0.50 | -0.13% | 383.50 | 385.00 | 383.00 | 611,306 |
| Mar 19 2024 | 383.50 | -2.00 | -0.52% | 383.50 | 384.50 | 383.50 | 554,751 |
| Mar 18 2024 | 385.50 | -2.50 | -0.64% | 385.00 | 387.00 | 385.00 | 939,505 |
| Mar 15 2024 | 388.00 | 1.50 | 0.39% | 387.00 | 388.00 | 385.00 | 712,310 |
| Mar 14 2024 | 386.50 | -3.50 | -0.90% | 389.50 | 391.00 | 386.50 | 787,549 |
| Mar 13 2024 | 390.00 | 4.00 | 1.04% | 385.50 | 390.00 | 385.50 | 592,860 |
| Mar 12 2024 | 386.00 | 2.50 | 0.65% | 385.50 | 388.00 | 385.50 | 588,127 |
| Mar 11 2024 | 383.50 | -2.50 | -0.65% | 381.00 | 385.00 | 381.00 | 496,127 |
| Mar 08 2024 | 386.00 | -1.00 | -0.26% | 387.00 | 388.00 | 385.50 | 701,308 |
| Mar 07 2024 | 387.00 | 5.50 | 1.44% | 377.00 | 387.00 | 377.00 | 451,196 |
| Mar 06 2024 | 381.50 | 6.00 | 1.60% | 376.50 | 381.50 | 376.50 | 480,478 |
| Mar 05 2024 | 375.50 | -0.50 | -0.13% | 372.50 | 376.50 | 372.50 | 476,785 |
| Mar 04 2024 | 376.00 | 3.50 | 0.94% | 375.00 | 376.00 | 374.00 | 819,312 |
| Mar 01 2024 | 372.50 | 4.00 | 1.09% | 368.50 | 373.50 | 368.50 | 348,393 |
| Feb 29 2024 | 368.50 | -1.50 | -0.41% | 368.00 | 371.50 | 368.00 | 530,355 |
| Feb 28 2024 | 370.00 | -3.00 | -0.80% | 369.00 | 372.50 | 369.00 | 434,833 |
| Feb 27 2024 | 373.00 | 0.00 | 0.00% | 372.50 | 373.00 | 371.00 | 568,189 |
| Feb 26 2024 | 373.00 | 3.00 | 0.81% | 374.00 | 374.00 | 371.00 | 760,260 |
| Feb 23 2024 | 370.00 | -3.00 | -0.80% | 372.00 | 372.00 | 370.00 | 391,289 |
| Feb 22 2024 | 373.00 | 5.50 | 1.50% | 372.00 | 373.00 | 370.00 | 649,668 |
| Feb 21 2024 | 367.50 | -1.00 | -0.27% | 372.00 | 372.00 | 367.00 | 503,983 |
| Feb 20 2024 | 368.50 | -3.00 | -0.81% | 372.00 | 372.00 | 367.50 | 487,904 |
| Feb 19 2024 | 371.50 | 1.50 | 0.41% | 370.00 | 372.00 | 368.00 | 432,397 |
