Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FEUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 60.1688 | 0.00 | 0.00% | 60.13 | 60.34 | 60.13 | 3,298 |
| Jun 06 2024 | 60.17 | 0.05 | 0.08% | 60.20 | 60.22 | 60.17 | 2,163 |
| Jun 05 2024 | 60.121 | 0.64 | 1.08% | 59.65 | 60.121 | 59.65 | 841 |
| Jun 04 2024 | 59.477 | 0.19 | 0.33% | 59.07 | 59.477 | 59.07 | 1,131 |
| Jun 03 2024 | 59.2843 | 0.14 | 0.24% | 59.30 | 59.41 | 58.90 | 4,917 |
| May 31 2024 | 59.1443 | 0.40 | 0.68% | 58.83 | 59.1443 | 58.29 | 8,969 |
| May 30 2024 | 58.7471 | -0.41 | -0.70% | 59.03 | 59.03 | 58.69 | 25,703 |
| May 29 2024 | 59.1619 | -0.36 | -0.60% | 59.15 | 59.25 | 59.15 | 3,242 |
| May 28 2024 | 59.5201 | -0.01 | -0.02% | 59.77 | 59.77 | 59.46 | 3,794 |
| May 24 2024 | 59.53 | 0.29 | 0.49% | 59.39 | 59.59 | 59.39 | 228 |
| May 23 2024 | 59.2392 | -0.38 | -0.64% | 60.11 | 60.11 | 59.2392 | 9,007 |
| May 22 2024 | 59.6197 | -0.21 | -0.35% | 59.83 | 59.83 | 59.60 | 131,681 |
| May 21 2024 | 59.829 | 0.24 | 0.40% | 59.51 | 59.829 | 59.51 | 5 |
| May 20 2024 | 59.5925 | 0.04 | 0.06% | 59.5925 | 59.5925 | 59.5925 | 28 |
| May 17 2024 | 59.5563 | 0.08 | 0.13% | 59.51 | 59.5563 | 59.46 | 60,685 |
| May 16 2024 | 59.48 | -0.05 | -0.08% | 59.65 | 59.65 | 59.48 | 294 |
| May 15 2024 | 59.5297 | 0.62 | 1.06% | 59.20 | 59.5297 | 59.20 | 25 |
| May 14 2024 | 58.9054 | 0.30 | 0.51% | 58.64 | 58.9054 | 58.64 | 1,207 |
| May 13 2024 | 58.6054 | 0.03 | 0.06% | 58.6054 | 58.6054 | 58.6054 | 0 |
| May 10 2024 | 58.5721 | 0.06 | 0.10% | 58.5721 | 58.5721 | 58.5721 | 0 |
| May 09 2024 | 58.5116 | 0.31 | 0.53% | 58.5116 | 58.5116 | 58.5116 | 2 |
| May 08 2024 | 58.2041 | -0.03 | -0.05% | 57.90 | 58.2041 | 57.90 | 417 |
| May 07 2024 | 58.236 | 0.09 | 0.15% | 58.236 | 58.236 | 58.236 | 82 |
| May 06 2024 | 58.15 | 0.50 | 0.87% | 58.00 | 58.15 | 57.97 | 2,820 |
| May 03 2024 | 57.6493 | 0.83 | 1.45% | 57.76 | 57.76 | 57.6493 | 145 |
| May 02 2024 | 56.8233 | 0.47 | 0.83% | 56.85 | 56.85 | 56.8233 | 100 |
| May 01 2024 | 56.3569 | -0.20 | -0.35% | 56.45 | 56.45 | 56.33 | 5,809 |
| Apr 30 2024 | 56.5573 | -0.85 | -1.49% | 57.32 | 57.32 | 56.52 | 150 |
| Apr 29 2024 | 57.4112 | 0.11 | 0.19% | 57.42 | 57.55 | 57.34 | 1,779 |
| Apr 26 2024 | 57.30 | 0.65 | 1.15% | 57.30 | 57.30 | 57.30 | 100 |
| Apr 25 2024 | 56.65 | -0.22 | -0.38% | 56.50 | 56.65 | 56.50 | 126 |
| Apr 24 2024 | 56.8657 | 0.12 | 0.22% | 56.8657 | 56.8657 | 56.8657 | 100 |
| Apr 23 2024 | 56.7426 | 0.52 | 0.93% | 56.75 | 56.75 | 56.7426 | 100 |
| Apr 22 2024 | 56.2178 | 0.42 | 0.75% | 55.84 | 56.22 | 55.84 | 235 |
| Apr 19 2024 | 55.80 | -0.38 | -0.67% | 56.31 | 56.31 | 55.80 | 163 |
| Apr 18 2024 | 56.1782 | -0.22 | -0.40% | 56.41 | 56.42 | 56.16 | 1,300 |
| Apr 17 2024 | 56.4024 | -0.30 | -0.52% | 56.93 | 56.93 | 56.4024 | 3,531 |
| Apr 16 2024 | 56.699 | -0.14 | -0.25% | 56.65 | 56.89 | 56.65 | 69 |
| Apr 15 2024 | 56.8395 | -0.70 | -1.22% | 56.83 | 56.8395 | 56.83 | 39 |
| Apr 12 2024 | 57.5421 | -0.83 | -1.43% | 57.5421 | 57.5421 | 57.5421 | 0 |
| Apr 11 2024 | 58.3769 | 0.38 | 0.66% | 58.3769 | 58.3769 | 58.3769 | 80 |
| Apr 10 2024 | 57.9952 | -0.46 | -0.79% | 57.84 | 57.9952 | 57.84 | 191 |
| Apr 09 2024 | 58.4565 | 0.09 | 0.15% | 58.03 | 58.4565 | 58.03 | 12 |
| Apr 08 2024 | 58.3674 | -0.04 | -0.07% | 58.48 | 58.48 | 58.3674 | 29 |
| Apr 05 2024 | 58.4101 | 0.53 | 0.92% | 57.96 | 58.48 | 57.96 | 808 |
| Apr 04 2024 | 57.8775 | -0.64 | -1.09% | 58.5332 | 58.5332 | 57.8775 | 215 |
| Apr 03 2024 | 58.5133 | -0.06 | -0.10% | 58.53 | 58.74 | 58.45 | 2,022 |
| Apr 02 2024 | 58.5721 | -0.39 | -0.66% | 58.46 | 58.5721 | 58.46 | 301 |
| Apr 01 2024 | 58.96 | -0.14 | -0.24% | 59.11 | 59.11 | 58.87 | 4,467 |
| Mar 28 2024 | 59.1021 | 0.17 | 0.29% | 58.99 | 59.1021 | 58.98 | 2,542 |
| Mar 27 2024 | 58.9307 | 0.50 | 0.86% | 58.9307 | 58.9307 | 58.9307 | 0 |
| Mar 26 2024 | 58.4307 | -0.07 | -0.12% | 58.4307 | 58.4307 | 58.4307 | 2 |
| Mar 25 2024 | 58.5027 | -0.23 | -0.40% | 58.53 | 58.62 | 58.5027 | 64 |
| Mar 22 2024 | 58.7348 | -0.11 | -0.19% | 58.77 | 58.77 | 58.7348 | 33 |
| Mar 21 2024 | 58.8467 | 0.17 | 0.29% | 59.00 | 59.00 | 58.8467 | 12 |
| Mar 20 2024 | 58.6745 | 0.49 | 0.84% | 58.25 | 58.6745 | 58.25 | 1 |
| Mar 19 2024 | 58.1883 | 0.31 | 0.53% | 57.82 | 58.1883 | 57.82 | 56 |
| Mar 18 2024 | 57.8798 | 0.44 | 0.77% | 57.8798 | 57.8798 | 57.8798 | 0 |
| Mar 15 2024 | 57.4349 | -0.58 | -1.00% | 57.4349 | 57.4349 | 57.4349 | 1 |
| Mar 14 2024 | 58.0148 | -0.17 | -0.29% | 58.0148 | 58.0148 | 58.0148 | 0 |
| Mar 13 2024 | 58.1841 | -0.13 | -0.22% | 58.26 | 58.31 | 58.1841 | 1,163 |
| Mar 12 2024 | 58.3124 | 0.64 | 1.10% | 58.24 | 58.3124 | 58.24 | 51 |
| Mar 11 2024 | 57.6751 | 0.02 | 0.03% | 57.6751 | 57.6751 | 57.6751 | 0 |
