Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FETUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 1.59 | -0.130 | -7.72% | 1.70 | 1.72 | 1.53 | 42,154.00 |
| Jun 12 2024 | 1.72 | 0.190 | 12.32% | 1.54 | 1.75 | 1.47 | 14,741.00 |
| Jun 11 2024 | 1.53 | -0.130 | -7.61% | 1.66 | 1.71 | 1.52 | 17,883.00 |
| Jun 10 2024 | 1.66 | -0.080 | -4.49% | 1.73 | 1.74 | 1.63 | 33,753.00 |
| Jun 09 2024 | 1.74 | -0.010 | -0.85% | 1.75 | 1.77 | 1.72 | 7,572.00 |
| Jun 08 2024 | 1.75 | -0.090 | -5.07% | 1.84 | 1.89 | 1.70 | 21,763.00 |
| Jun 07 2024 | 1.84 | -0.200 | -9.82% | 2.04 | 2.06 | 1.74 | 32,633.00 |
| Jun 06 2024 | 2.04 | -0.110 | -5.23% | 2.16 | 2.17 | 2.02 | 10,390.00 |
| Jun 05 2024 | 2.16 | 0.030 | 1.55% | 2.13 | 32.44 | 2.13 | 4,756.00 |
| Jun 04 2024 | 2.12 | -0.010 | -0.40% | 2.14 | 2.16 | 2.08 | 11,199.00 |
| Jun 03 2024 | 2.13 | 0.050 | 2.21% | 2.09 | 2.20 | 2.06 | 9,934.00 |
| Jun 02 2024 | 2.09 | -0.020 | -1.07% | 2.11 | 2.13 | 2.05 | 13,381.00 |
| Jun 01 2024 | 2.11 | -0.030 | -1.60% | 2.14 | 2.14 | 2.09 | 11,530.00 |
| May 31 2024 | 2.14 | -0.040 | -1.77% | 2.18 | 2.21 | 2.10 | 19,162.00 |
| May 30 2024 | 2.18 | -0.060 | -2.67% | 2.22 | 2.28 | 2.12 | 13,887.00 |
| May 29 2024 | 2.24 | 0.00 | 0.00% | 2.24 | 2.24 | 2.24 | 0.00 |
| May 28 2024 | 2.24 | -0.050 | -2.37% | 2.30 | 2.30 | 2.19 | 21,295.00 |
| May 27 2024 | 2.30 | 0.060 | 2.70% | 2.24 | 2.33 | 2.22 | 9,743.00 |
| May 26 2024 | 2.24 | -0.070 | -2.86% | 2.30 | 2.31 | 2.20 | 7,448.00 |
| May 25 2024 | 2.30 | -0.010 | -0.45% | 2.31 | 2.36 | 2.29 | 4,608.00 |
| May 24 2024 | 2.31 | -0.050 | -2.13% | 2.36 | 2.41 | 2.26 | 8,261.00 |
| May 23 2024 | 2.36 | -0.170 | -6.78% | 2.55 | 2.55 | 2.23 | 36,773.00 |
| May 22 2024 | 2.53 | -0.010 | -0.44% | 2.53 | 137.24 | 2.48 | 46,990.00 |
| May 21 2024 | 2.55 | 0.120 | 4.98% | 2.44 | 2.57 | 2.37 | 62,409.00 |
| May 20 2024 | 2.43 | 0.220 | 10.15% | 2.21 | 2.43 | 2.18 | 45,872.00 |
| May 19 2024 | 2.20 | 0.190 | 9.65% | 2.28 | 2.31 | 2.18 | 20,400.00 |
| May 18 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0.00 |
| May 17 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0.00 |
| May 16 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0.00 |
| May 15 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0.00 |
| May 14 2024 | 2.01 | -0.120 | -5.42% | 2.13 | 2.14 | 1.99 | 14,266.00 |
| May 13 2024 | 2.12 | -0.050 | -2.27% | 2.19 | 2.21 | 2.03 | 30,763.00 |
| May 12 2024 | 2.17 | -0.020 | -0.98% | 2.20 | 2.24 | 1.97 | 45,425.00 |
| May 11 2024 | 2.19 | -0.080 | -3.40% | 2.22 | 2.26 | 2.19 | 22,279.00 |
| May 10 2024 | 2.27 | 0.00 | 0.00% | 2.27 | 2.27 | 2.27 | 0.00 |
| May 09 2024 | 2.27 | -0.070 | -2.92% | 2.16 | 2.30 | 2.14 | 35,804.00 |
| May 08 2024 | 2.34 | 0.00 | 0.00% | 2.34 | 2.34 | 2.34 | 0.00 |
| May 07 2024 | 2.34 | -0.050 | -1.97% | 2.40 | 2.51 | 2.34 | 39,998.00 |
| May 06 2024 | 2.39 | 0.220 | 10.34% | 2.38 | 2.51 | 2.30 | 95,694.00 |
| May 05 2024 | 2.16 | 0.00 | 0.00% | 2.16 | 2.16 | 2.16 | 0.00 |
| May 04 2024 | 2.16 | -0.030 | -1.24% | 2.18 | 2.25 | 2.15 | 28,983.00 |
| May 03 2024 | 2.19 | 0.160 | 8.05% | 2.00 | 2.22 | 1.96 | 51,128.00 |
| May 02 2024 | 2.03 | 0.00 | 0.00% | 2.03 | 2.03 | 2.03 | 0.00 |
| May 01 2024 | 2.03 | 0.00 | -0.23% | 2.04 | 2.07 | 1.87 | 23,644.00 |
| Apr 30 2024 | 2.03 | -0.150 | -6.72% | 2.16 | 2.19 | 1.93 | 47,876.00 |
| Apr 29 2024 | 2.18 | -0.020 | -0.73% | 2.17 | 2.20 | 2.10 | 19,757.00 |
| Apr 28 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
| Apr 27 2024 | 2.19 | 0.030 | 1.61% | 2.17 | 2.20 | 2.08 | 18,425.00 |
| Apr 26 2024 | 2.16 | -0.140 | -6.10% | 2.30 | 2.30 | 2.15 | 5,695.00 |
| Apr 25 2024 | 2.30 | 0.030 | 1.22% | 2.27 | 2.37 | 2.21 | 48,535.00 |
| Apr 24 2024 | 2.27 | -0.180 | -7.34% | 2.47 | 2.63 | 2.23 | 74,655.00 |
| Apr 23 2024 | 2.45 | -0.020 | -0.90% | 2.47 | 2.63 | 2.40 | 50,592.00 |
| Apr 22 2024 | 2.47 | 0.060 | 2.35% | 2.43 | 2.63 | 2.34 | 60,048.00 |
| Apr 21 2024 | 2.42 | -0.070 | -2.78% | 2.47 | 2.60 | 2.37 | 17,336.00 |
| Apr 20 2024 | 2.49 | 0.380 | 17.85% | 2.11 | 2.56 | 2.08 | 32,440.00 |
| Apr 19 2024 | 2.11 | 0.070 | 3.24% | 2.04 | 2.18 | 1.70 | 163,229.00 |
| Apr 18 2024 | 2.04 | 0.060 | 2.96% | 1.97 | 2.08 | 1.89 | 73,361.00 |
| Apr 17 2024 | 1.98 | -0.130 | -6.23% | 2.10 | 2.13 | 1.88 | 91,215.00 |
| Apr 16 2024 | 2.12 | 0.060 | 3.02% | 2.06 | 2.15 | 1.94 | 71,267.00 |
| Apr 15 2024 | 2.05 | -0.170 | -7.46% | 2.19 | 2.38 | 2.01 | 105,922.00 |
| Apr 14 2024 | 2.22 | 0.240 | 12.08% | 1.95 | 2.29 | 1.84 | 86,264.00 |
| Apr 13 2024 | 1.98 | -0.160 | -7.51% | 2.14 | 2.24 | 1.52 | 104,823.00 |
| Apr 12 2024 | 2.14 | -0.410 | -16.17% | 2.57 | 2.59 | 1.90 | 69,550.00 |
| Apr 11 2024 | 2.55 | -0.110 | -4.24% | 2.65 | 2.75 | 2.51 | 6,944.00 |
| Apr 10 2024 | 2.67 | 0.080 | 3.12% | 2.60 | 2.70 | 2.42 | 25,663.00 |
| Apr 09 2024 | 2.59 | -0.230 | -8.05% | 2.84 | 2.84 | 2.56 | 25,751.00 |
| Apr 08 2024 | 2.81 | 0.110 | 3.95% | 2.69 | 2.85 | 2.64 | 38,101.00 |
| Apr 07 2024 | 2.71 | 0.070 | 2.76% | 2.63 | 2.82 | 2.63 | 19,401.00 |
| Apr 06 2024 | 2.63 | 0.020 | 0.62% | 2.60 | 2.70 | 2.59 | 16,880.00 |
| Apr 05 2024 | 2.62 | -0.070 | -2.72% | 2.69 | 2.72 | 2.51 | 11,314.00 |
| Apr 04 2024 | 2.69 | 0.100 | 3.73% | 2.59 | 2.87 | 2.53 | 30,175.00 |
| Apr 03 2024 | 2.59 | -0.080 | -3.00% | 2.65 | 2.87 | 2.51 | 44,492.00 |
| Apr 02 2024 | 2.67 | -0.210 | -7.17% | 2.86 | 2.93 | 2.60 | 49,432.00 |
| Apr 01 2024 | 2.88 | -0.170 | -5.65% | 3.05 | 3.18 | 2.81 | 83,084.00 |
| Mar 31 2024 | 3.05 | -0.050 | -1.65% | 3.19 | 3.31 | 3.01 | 40,099.00 |
| Mar 30 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.10 | 3.10 | 0.00 |
| Mar 29 2024 | 3.10 | -0.160 | -4.92% | 3.26 | 3.37 | 3.08 | 57,334.00 |
| Mar 28 2024 | 3.26 | 0.160 | 5.24% | 3.09 | 3.50 | 3.02 | 63,718.00 |
| Mar 27 2024 | 3.10 | 0.270 | 9.50% | 2.82 | 3.49 | 2.82 | 223,563.00 |
| Mar 26 2024 | 2.83 | 0.190 | 7.19% | 2.66 | 3.05 | 2.62 | 202,686.00 |
| Mar 25 2024 | 2.64 | 0.060 | 2.24% | 2.58 | 2.72 | 2.49 | 27,721.00 |
| Mar 24 2024 | 2.59 | 0.160 | 6.67% | 2.44 | 2.65 | 2.39 | 21,417.00 |
| Mar 23 2024 | 2.42 | 0.00 | 0.08% | 2.42 | 2.51 | 2.42 | 2,516.00 |
| Mar 22 2024 | 2.42 | -0.330 | -12.02% | 2.52 | 2.58 | 2.37 | 40,560.00 |
| Mar 21 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 0.00 |
| Mar 20 2024 | 2.75 | 0.360 | 14.94% | 2.39 | 2.85 | 2.36 | 80,586.00 |
| Mar 19 2024 | 2.39 | -0.090 | -3.70% | 2.50 | 2.65 | 2.11 | 66,848.00 |
| Mar 18 2024 | 2.49 | -0.330 | -11.82% | 2.78 | 2.88 | 2.45 | 72,014.00 |
| Mar 17 2024 | 2.82 | 0.420 | 17.37% | 2.46 | 3.03 | 2.39 | 105,113.00 |
| Mar 16 2024 | 2.40 | -0.280 | -10.39% | 2.68 | 2.79 | 2.28 | 62,634.00 |
