Register for real-time alerts, custom portfolio, and market movers
FEME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.9025 | 0.00 | 0.05% | 4.8975 | 4.9025 | 4.8975 | 4,492 |
| May 09 2024 | 4.90 | 0.01 | 0.24% | 4.897 | 4.90 | 4.897 | 1,229 |
| May 08 2024 | 4.8885 | 0.03 | 0.61% | 4.8885 | 4.8885 | 4.8885 | 4,000 |
| May 07 2024 | 4.859 | 0.00 | 0.00% | 4.859 | 4.859 | 4.859 | 0 |
| May 06 2024 | 4.859 | -0.02 | -0.35% | 4.859 | 4.859 | 4.859 | 1,260 |
| May 03 2024 | 4.876 | 0.02 | 0.33% | 4.8755 | 4.876 | 4.8755 | 450 |
| May 02 2024 | 4.86 | 0.02 | 0.42% | 4.871 | 4.871 | 4.86 | 60 |
| Apr 30 2024 | 4.8395 | 0.00 | 0.00% | 4.8395 | 4.8395 | 4.8395 | 0 |
| Apr 29 2024 | 4.8395 | 0.07 | 1.45% | 4.8615 | 4.8625 | 4.838 | 47,638 |
| Apr 26 2024 | 4.7705 | 0.00 | 0.00% | 4.7705 | 4.7705 | 4.7705 | 0 |
| Apr 25 2024 | 4.7705 | 0.00 | 0.00% | 4.7705 | 4.7705 | 4.7705 | 0 |
| Apr 24 2024 | 4.7705 | 0.08 | 1.71% | 4.781 | 4.781 | 4.7705 | 3,324 |
| Apr 23 2024 | 4.6905 | 0.00 | 0.02% | 4.6905 | 4.6905 | 4.6905 | 932 |
| Apr 22 2024 | 4.6895 | 0.00 | 0.00% | 4.6895 | 4.6895 | 4.6895 | 0 |
| Apr 19 2024 | 4.6895 | -0.03 | -0.69% | 4.6895 | 4.6895 | 4.6895 | 718 |
| Apr 18 2024 | 4.722 | 0.05 | 1.10% | 4.722 | 4.722 | 4.722 | 22,381 |
| Apr 17 2024 | 4.6705 | 0.00 | 0.00% | 4.6705 | 4.6705 | 4.6705 | 0 |
| Apr 16 2024 | 4.6705 | -0.15 | -3.19% | 4.732 | 4.732 | 4.6705 | 2,791 |
| Apr 15 2024 | 4.8245 | 0.07 | 1.58% | 4.8245 | 4.8245 | 4.8245 | 26 |
| Apr 12 2024 | 4.7495 | 0.00 | 0.00% | 4.7495 | 4.7495 | 4.7495 | 0 |
| Apr 11 2024 | 4.7495 | 0.00 | 0.00% | 4.7495 | 4.7495 | 4.7495 | 0 |
| Apr 10 2024 | 4.7495 | -0.05 | -1.11% | 4.809 | 4.809 | 4.7495 | 159 |
| Apr 09 2024 | 4.803 | 0.02 | 0.41% | 4.803 | 4.803 | 4.803 | 1,316 |
| Apr 08 2024 | 4.7835 | 0.03 | 0.71% | 4.7835 | 4.7835 | 4.7835 | 9,017 |
| Apr 05 2024 | 4.75 | -0.04 | -0.91% | 4.75 | 4.75 | 4.75 | 260 |
| Apr 04 2024 | 4.7935 | -0.02 | -0.37% | 4.7935 | 4.7935 | 4.7935 | 62 |
| Apr 03 2024 | 4.8115 | -0.02 | -0.36% | 4.8115 | 4.8115 | 4.8115 | 208 |
| Apr 02 2024 | 4.829 | 0.04 | 0.73% | 4.829 | 4.829 | 4.829 | 3,173 |
| Mar 28 2024 | 4.794 | 0.06 | 1.35% | 4.783 | 4.794 | 4.7625 | 648 |
| Mar 27 2024 | 4.73 | -0.01 | -0.22% | 4.74 | 4.74 | 4.73 | 79,340 |
| Mar 26 2024 | 4.7405 | 0.00 | 0.03% | 4.7405 | 4.7405 | 4.7405 | 130 |
| Mar 25 2024 | 4.739 | 0.00 | 0.00% | 4.739 | 4.739 | 4.739 | 0 |
| Mar 22 2024 | 4.739 | 0.00 | 0.00% | 4.739 | 4.739 | 4.739 | 0 |
| Mar 21 2024 | 4.739 | 0.06 | 1.37% | 4.7385 | 4.739 | 4.7385 | 9,447 |
| Mar 20 2024 | 4.675 | 0.00 | 0.00% | 4.675 | 4.675 | 4.675 | 0 |
| Mar 19 2024 | 4.675 | -0.02 | -0.38% | 4.675 | 4.675 | 4.675 | 3,652 |
| Mar 18 2024 | 4.693 | -0.01 | -0.15% | 4.705 | 4.705 | 4.693 | 4,559 |
| Mar 15 2024 | 4.70 | -0.01 | -0.12% | 4.70 | 4.70 | 4.70 | 70 |
| Mar 14 2024 | 4.7055 | -0.03 | -0.55% | 4.7045 | 4.7055 | 4.7045 | 5,594 |
| Mar 13 2024 | 4.7315 | -0.03 | -0.60% | 4.7315 | 4.7315 | 4.7315 | 210 |
| Mar 12 2024 | 4.76 | 0.04 | 0.78% | 4.76 | 4.76 | 4.76 | 212 |
| Mar 11 2024 | 4.723 | 0.01 | 0.21% | 4.7015 | 4.731 | 4.6985 | 194,605 |
| Mar 08 2024 | 4.713 | 0.00 | 0.00% | 4.713 | 4.713 | 4.713 | 0 |
| Mar 07 2024 | 4.713 | 0.02 | 0.35% | 4.696 | 4.7305 | 4.695 | 121,058 |
| Mar 06 2024 | 4.6965 | 0.07 | 1.41% | 4.7495 | 4.7495 | 4.6965 | 2,400 |
| Mar 05 2024 | 4.631 | 0.00 | 0.00% | 4.631 | 4.631 | 4.631 | 0 |
| Mar 04 2024 | 4.631 | 0.00 | 0.00% | 4.631 | 4.631 | 4.631 | 0 |
| Mar 01 2024 | 4.631 | 0.05 | 1.12% | 4.631 | 4.631 | 4.631 | 760 |
| Feb 29 2024 | 4.5795 | -0.04 | -0.87% | 4.58 | 4.58 | 4.5795 | 2,011 |
| Feb 28 2024 | 4.6195 | 0.00 | 0.00% | 4.6195 | 4.6195 | 4.6195 | 0 |
| Feb 27 2024 | 4.6195 | -0.03 | -0.66% | 4.6195 | 4.6195 | 4.6195 | 3,000 |
| Feb 26 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.65 | 4.65 | 0 |
| Feb 23 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.65 | 4.65 | 0 |
| Feb 22 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.65 | 4.65 | 0 |
| Feb 21 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.65 | 4.65 | 0 |
| Feb 20 2024 | 4.65 | 0.03 | 0.64% | 4.6465 | 4.65 | 4.6195 | 3,354 |
| Feb 19 2024 | 4.6205 | 0.00 | 0.00% | 4.6205 | 4.6205 | 4.6205 | 0 |
| Feb 16 2024 | 4.6205 | 0.00 | 0.00% | 4.6205 | 4.6205 | 4.6205 | 0 |
| Feb 15 2024 | 4.6205 | 0.08 | 1.81% | 4.6205 | 4.6205 | 4.6205 | 6 |
| Feb 14 2024 | 4.5385 | 0.00 | 0.00% | 4.5385 | 4.5385 | 4.5385 | 0 |
| Feb 13 2024 | 4.5385 | 0.00 | 0.00% | 4.5385 | 4.5385 | 4.5385 | 0 |
| Feb 12 2024 | 4.5385 | -0.03 | -0.56% | 4.5385 | 4.5385 | 4.5385 | 34 |
