Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FETGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 1.81 | 0.090 | 5.19% | 1.73 | 1.84 | 1.71 | 949,907.00 |
| May 08 2024 | 1.72 | -0.160 | -8.62% | 1.87 | 1.92 | 1.70 | 928,004.00 |
| May 07 2024 | 1.88 | -0.010 | -0.50% | 1.90 | 1.99 | 1.87 | 1,129,955.00 |
| May 06 2024 | 1.89 | 0.010 | 0.52% | 1.60 | 2.07 | 1.52 | 1,447,227.00 |
| May 05 2024 | 1.88 | 0.160 | 9.54% | 1.72 | 1.90 | 1.68 | 1,612,683.00 |
| May 04 2024 | 1.72 | -0.020 | -0.97% | 1.73 | 1.79 | 1.71 | 661,457.00 |
| May 03 2024 | 1.74 | 0.140 | 8.46% | 1.60 | 1.76 | 1.56 | 1,276,027.00 |
| May 02 2024 | 1.60 | -0.010 | -0.70% | 1.61 | 1.64 | 1.54 | 996,563.00 |
| May 01 2024 | 1.61 | -0.010 | -0.92% | 1.62 | 1.64 | 1.50 | 975,035.00 |
| Apr 30 2024 | 1.63 | -0.100 | -5.81% | 1.73 | 1.75 | 1.53 | 1,117,848.00 |
| Apr 29 2024 | 1.73 | 0.00 | 0.27% | 1.60 | 2.05 | 1.52 | 2,418,755.00 |
| Apr 28 2024 | 1.72 | -0.020 | -0.93% | 1.73 | 1.83 | 1.72 | 847,500.00 |
| Apr 27 2024 | 1.74 | 0.020 | 0.90% | 1.73 | 1.75 | 1.66 | 651,566.00 |
| Apr 26 2024 | 1.72 | -0.120 | -6.55% | 1.84 | 1.84 | 1.71 | 1,024,337.00 |
| Apr 25 2024 | 1.84 | 0.030 | 1.40% | 1.83 | 1.90 | 1.76 | 1,382,620.00 |
| Apr 24 2024 | 1.82 | -0.140 | -7.34% | 1.99 | 2.11 | 1.79 | 2,462,809.00 |
| Apr 23 2024 | 1.96 | -0.040 | -1.94% | 2.00 | 2.07 | 1.94 | 1,664,708.00 |
| Apr 22 2024 | 2.00 | 0.050 | 2.64% | 1.60 | 2.08 | 1.52 | 1,300,884.00 |
| Apr 21 2024 | 1.95 | -0.060 | -3.20% | 2.02 | 2.07 | 1.91 | 1,988,316.00 |
| Apr 20 2024 | 2.01 | 0.290 | 16.86% | 1.71 | 2.02 | 1.68 | 3,031,018.00 |
| Apr 19 2024 | 1.72 | 0.080 | 4.71% | 1.64 | 1.76 | 1.50 | 2,357,322.00 |
| Apr 18 2024 | 1.65 | 0.050 | 3.23% | 1.60 | 1.68 | 1.51 | 1,880,852.00 |
| Apr 17 2024 | 1.59 | -0.100 | -5.70% | 1.70 | 1.72 | 1.51 | 2,059,730.00 |
| Apr 16 2024 | 1.69 | 0.040 | 2.60% | 1.64 | 1.71 | 1.56 | 2,636,697.00 |
| Apr 15 2024 | 1.65 | -0.140 | -8.04% | 1.60 | 1.91 | 1.52 | 3,505,013.00 |
| Apr 14 2024 | 1.79 | 0.180 | 11.25% | 1.60 | 1.82 | 1.52 | 5,238,689.00 |
| Apr 13 2024 | 1.61 | -0.120 | -6.90% | 1.73 | 1.81 | 1.38 | 4,830,097.00 |
| Apr 12 2024 | 1.73 | -0.300 | -14.82% | 2.04 | 2.06 | 1.60 | 3,766,313.00 |
| Apr 11 2024 | 2.03 | -0.090 | -4.08% | 2.12 | 2.18 | 2.01 | 1,585,612.00 |
| Apr 10 2024 | 2.12 | 0.070 | 3.66% | 2.04 | 2.15 | 1.94 | 1,477,639.00 |
| Apr 09 2024 | 2.04 | -0.180 | -7.97% | 2.21 | 2.22 | 2.02 | 1,063,165.00 |
| Apr 08 2024 | 2.22 | 0.080 | 3.98% | 2.09 | 2.30 | 2.09 | 776,601.00 |
| Apr 07 2024 | 2.13 | 0.060 | 2.84% | 2.07 | 2.20 | 2.06 | 915,584.00 |
| Apr 06 2024 | 2.08 | 0.010 | 0.45% | 2.05 | 2.12 | 2.04 | 670,767.00 |
| Apr 05 2024 | 2.07 | -0.060 | -2.84% | 2.13 | 2.16 | 1.99 | 1,564,120.00 |
| Apr 04 2024 | 2.13 | 0.080 | 3.86% | 2.05 | 2.27 | 2.00 | 1,929,988.00 |
| Apr 03 2024 | 2.05 | -0.090 | -4.21% | 2.11 | 2.20 | 1.99 | 1,572,016.00 |
| Apr 02 2024 | 2.14 | -0.160 | -7.13% | 2.30 | 2.30 | 2.07 | 1,710,336.00 |
| Apr 01 2024 | 2.30 | -0.090 | -3.84% | 2.09 | 2.36 | 2.09 | 1,505,308.00 |
| Mar 31 2024 | 2.39 | -0.120 | -4.88% | 2.54 | 2.57 | 2.36 | 1,936,922.00 |
| Mar 30 2024 | 2.52 | 0.050 | 2.04% | 2.45 | 2.54 | 2.34 | 2,065,151.00 |
| Mar 29 2024 | 2.47 | -0.120 | -4.75% | 2.58 | 2.66 | 2.45 | 2,364,893.00 |
| Mar 28 2024 | 2.59 | 0.150 | 6.04% | 2.49 | 2.74 | 2.39 | 6,722,271.00 |
| Mar 27 2024 | 2.44 | 0.210 | 9.25% | 2.23 | 2.60 | 2.22 | 11,063,103.00 |
| Mar 26 2024 | 2.24 | 0.150 | 7.24% | 2.09 | 2.40 | 2.09 | 7,407,133.00 |
| Mar 25 2024 | 2.08 | 0.040 | 1.87% | 1.96 | 2.15 | 1.72 | 3,959,342.00 |
| Mar 24 2024 | 2.05 | 0.120 | 6.01% | 1.94 | 2.10 | 1.89 | 1,447,006.00 |
| Mar 23 2024 | 1.93 | 0.010 | 0.41% | 1.92 | 2.02 | 1.89 | 1,402,754.00 |
| Mar 22 2024 | 1.92 | -0.050 | -2.68% | 1.99 | 2.05 | 1.88 | 1,924,425.00 |
| Mar 21 2024 | 1.98 | -0.190 | -8.66% | 2.14 | 2.16 | 1.98 | 3,071,189.00 |
| Mar 20 2024 | 2.16 | 0.310 | 16.79% | 1.88 | 2.22 | 1.86 | 5,925,836.00 |
| Mar 19 2024 | 1.85 | -0.100 | -4.96% | 1.96 | 2.03 | 1.72 | 6,937,209.00 |
| Mar 18 2024 | 1.95 | -0.260 | -11.93% | 0.442004 | 2.26 | 0.436197 | 5,951,976.00 |
| Mar 17 2024 | 2.21 | 0.340 | 17.88% | 1.92 | 2.35 | 1.86 | 9,033,114.00 |
| Mar 16 2024 | 1.88 | -0.230 | -11.08% | 2.09 | 2.11 | 1.80 | 3,960,343.00 |
| Mar 15 2024 | 2.11 | 0.00 | -0.08% | 0.442004 | 2.23 | 0.436197 | 8,822,804.00 |
| Mar 14 2024 | 2.11 | 0.030 | 1.40% | 2.08 | 2.12 | 1.99 | 3,848,102.00 |
| Mar 13 2024 | 2.08 | 0.010 | 0.35% | 2.07 | 2.22 | 2.02 | 5,658,262.00 |
| Mar 12 2024 | 2.08 | -0.010 | -0.24% | 2.07 | 2.18 | 1.99 | 5,582,534.00 |
| Mar 11 2024 | 2.08 | -0.040 | -1.75% | 0.442004 | 2.28 | 0.436197 | 11,266,191.00 |
| Mar 10 2024 | 2.12 | -0.230 | -9.94% | 2.39 | 2.39 | 2.09 | 6,317,930.00 |
| Mar 09 2024 | 2.35 | 0.210 | 10.04% | 2.12 | 2.41 | 2.11 | 9,487,833.00 |
| Mar 08 2024 | 2.14 | 0.160 | 8.23% | 2.06 | 2.29 | 1.92 | 8,097,453.00 |
| Mar 07 2024 | 1.97 | 0.090 | 4.60% | 1.90 | 2.23 | 1.90 | 11,653,274.00 |
| Mar 06 2024 | 1.89 | 0.510 | 36.92% | 1.36 | 1.94 | 1.34 | 15,317,508.00 |
| Mar 05 2024 | 1.38 | 0.010 | 0.93% | 1.36 | 1.47 | 1.13 | 7,102,212.00 |
| Mar 04 2024 | 1.37 | -0.040 | -2.62% | 0.442004 | 1.51 | 0.436197 | 5,731,216.00 |
| Mar 03 2024 | 1.40 | -0.030 | -1.88% | 1.44 | 1.55 | 1.40 | 4,038,062.00 |
| Mar 02 2024 | 1.43 | 0.070 | 5.10% | 1.37 | 1.51 | 1.25 | 4,463,135.00 |
| Mar 01 2024 | 1.36 | 0.190 | 15.84% | 1.18 | 1.45 | 1.18 | 8,195,004.00 |
| Feb 29 2024 | 1.17 | 0.130 | 12.10% | 1.03 | 1.19 | 0.984564 | 5,733,457.00 |
| Feb 28 2024 | 1.05 | 0.200 | 24.27% | 0.840625 | 1.06 | 0.840625 | 6,324,628.00 |
| Feb 27 2024 | 0.842762 | -0.031823 | -3.64% | 0.872064 | 0.874736 | 0.811407 | 3,025,895.00 |
| Feb 26 2024 | 0.874585 | 0.001728 | 0.20% | 0.442004 | 0.898987 | 0.436197 | 2,661,573.00 |
| Feb 25 2024 | 0.872856 | 0.017016 | 1.99% | 0.859588 | 0.898847 | 0.856257 | 2,628,992.00 |
| Feb 24 2024 | 0.85584 | 0.020454 | 2.45% | 0.833626 | 0.864095 | 0.775004 | 3,223,650.00 |
| Feb 23 2024 | 0.835386 | -0.04272 | -4.87% | 0.87659 | 0.967555 | 0.817235 | 6,127,214.00 |
| Feb 22 2024 | 0.878106 | -0.034362 | -3.77% | 0.901504 | 0.950559 | 0.835795 | 7,216,129.00 |
| Feb 21 2024 | 0.912468 | 0.084091 | 10.15% | 0.830756 | 0.917706 | 0.74891 | 5,813,385.00 |
| Feb 20 2024 | 0.828378 | 0.042169 | 5.36% | 0.787938 | 0.855814 | 0.698335 | 7,712,290.00 |
| Feb 19 2024 | 0.786209 | 0.133587 | 20.47% | 0.442004 | 0.786209 | 0.436197 | 4,373,836.00 |
| Feb 18 2024 | 0.652622 | 0.027397 | 4.38% | 0.625072 | 0.692351 | 0.625072 | 4,094,009.00 |
| Feb 17 2024 | 0.625225 | 0.066948 | 11.99% | 0.561861 | 0.625225 | 0.546985 | 2,695,468.00 |
| Feb 16 2024 | 0.558276 | 0.04159 | 8.05% | 0.517758 | 0.574413 | 0.516128 | 2,818,291.00 |
| Feb 15 2024 | 0.516686 | -0.023374 | -4.33% | 0.540729 | 0.54383 | 0.509438 | 887,373.00 |
| Feb 14 2024 | 0.54006 | 0.009271 | 1.75% | 0.529101 | 0.545358 | 0.519664 | 884,008.00 |
| Feb 13 2024 | 0.530789 | 0.004793 | 0.91% | 0.529266 | 0.541067 | 0.51255 | 1,196,476.00 |
| Feb 12 2024 | 0.525997 | 0.032071 | 6.49% | 0.442004 | 0.531209 | 0.436197 | 1,582,403.00 |
| Feb 11 2024 | 0.493926 | 0.001321 | 0.27% | 0.494156 | 0.508044 | 0.485153 | 1,074,081.00 |
| Feb 10 2024 | 0.492605 | 0.018648 | 3.93% | 0.475719 | 0.499389 | 0.469974 | 1,333,255.00 |
