Register to chat with like-minded investors on our interactive forums.
FETUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 1.37 | -0.120 | -8.05% | 1.49 | 1.50 | 1.37 | 5,013,588.00 |
| Jul 21 2024 | 1.49 | 0.030 | 2.05% | 1.46 | 1.51 | 1.37 | 5,368,229.00 |
| Jul 20 2024 | 1.46 | -0.020 | -1.35% | 1.47 | 1.58 | 1.43 | 5,166,458.00 |
| Jul 19 2024 | 1.48 | 0.080 | 5.71% | 1.40 | 1.49 | 1.35 | 7,192,440.00 |
| Jul 18 2024 | 1.40 | -0.060 | -4.11% | 1.47 | 1.50 | 1.37 | 6,919,570.00 |
| Jul 17 2024 | 1.46 | 0.030 | 2.10% | 1.43 | 1.62 | 1.41 | 11,495,091.00 |
| Jul 16 2024 | 1.43 | 0.010 | 0.70% | 1.43 | 1.48 | 1.31 | 12,714,612.00 |
| Jul 15 2024 | 1.42 | 0.170 | 13.60% | 1.25 | 1.54 | 1.22 | 13,466,999.00 |
| Jul 14 2024 | 1.25 | 0.080 | 6.84% | 1.17 | 1.30 | 1.16 | 5,186,161.00 |
| Jul 13 2024 | 1.17 | -0.010 | -0.85% | 1.19 | 1.22 | 1.14 | 4,319,969.00 |
| Jul 12 2024 | 1.18 | 0.040 | 3.51% | 1.14 | 1.19 | 1.10 | 4,957,150.00 |
| Jul 11 2024 | 1.14 | -0.050 | -4.20% | 1.19 | 1.24 | 1.14 | 7,308,076.00 |
| Jul 10 2024 | 1.19 | -0.010 | -0.83% | 1.20 | 1.25 | 1.18 | 6,742,260.00 |
| Jul 09 2024 | 1.20 | 0.040 | 3.45% | 1.15 | 1.22 | 1.13 | 6,795,601.00 |
| Jul 08 2024 | 1.16 | 0.050 | 4.50% | 1.11 | 1.25 | 1.06 | 11,517,444.00 |
| Jul 07 2024 | 1.11 | -0.120 | -9.76% | 1.23 | 1.26 | 1.11 | 7,866,085.00 |
| Jul 06 2024 | 1.23 | 0.070 | 6.03% | 1.16 | 1.31 | 1.14 | 10,439,608.00 |
| Jul 05 2024 | 1.16 | -0.070 | -5.69% | 1.21 | 1.23 | 1.05 | 20,914,781.00 |
| Jul 04 2024 | 1.23 | -0.020 | -1.60% | 1.25 | 1.31 | 1.15 | 10,844,521.00 |
| Jul 03 2024 | 1.25 | -0.070 | -5.30% | 1.32 | 1.41 | 1.20 | 9,370,941.00 |
| Jul 02 2024 | 1.32 | 0.030 | 2.33% | 1.29 | 1.42 | 1.23 | 11,988,909.00 |
| Jul 01 2024 | 1.29 | -0.130 | -9.15% | 1.42 | 1.52 | 1.28 | 11,783,647.00 |
| Jun 30 2024 | 1.42 | 0.070 | 5.19% | 1.35 | 1.45 | 1.31 | 10,995,304.00 |
| Jun 29 2024 | 1.35 | -0.050 | -3.57% | 1.41 | 1.49 | 1.33 | 8,119,121.00 |
| Jun 28 2024 | 1.40 | -0.140 | -9.09% | 1.54 | 1.62 | 1.39 | 18,033,229.00 |
| Jun 27 2024 | 1.54 | -0.240 | -13.48% | 1.77 | 1.79 | 1.40 | 44,127,029.00 |
| Jun 26 2024 | 1.78 | 0.190 | 11.95% | 1.59 | 1.86 | 1.58 | 20,922,124.00 |
| Jun 25 2024 | 1.59 | -0.050 | -3.05% | 1.63 | 1.80 | 1.57 | 13,510,033.00 |
| Jun 24 2024 | 1.64 | 0.240 | 17.14% | 1.40 | 1.71 | 1.35 | 21,078,512.00 |
| Jun 23 2024 | 1.40 | -0.060 | -4.11% | 1.47 | 1.60 | 1.39 | 9,260,665.00 |
| Jun 22 2024 | 1.46 | -0.120 | -7.59% | 1.58 | 1.62 | 1.46 | 9,456,398.00 |
| Jun 21 2024 | 1.58 | -0.020 | -1.25% | 1.60 | 1.63 | 1.53 | 17,968,080.00 |
| Jun 20 2024 | 1.60 | 0.120 | 8.11% | 1.49 | 1.77 | 1.42 | 34,042,605.00 |
| Jun 19 2024 | 1.48 | 0.290 | 24.37% | 1.19 | 1.55 | 1.18 | 30,397,637.00 |
| Jun 18 2024 | 1.19 | -0.130 | -9.85% | 1.32 | 1.47 | 1.10 | 32,208,999.00 |
| Jun 17 2024 | 1.32 | -0.150 | -10.20% | 1.47 | 1.60 | 1.22 | 21,123,644.00 |
| Jun 16 2024 | 1.47 | 0.010 | 0.68% | 1.46 | 1.62 | 1.42 | 3,919,015.00 |
| Jun 15 2024 | 1.46 | -0.020 | -1.35% | 1.48 | 1.62 | 1.43 | 4,061,293.00 |
| Jun 14 2024 | 1.48 | -0.110 | -6.92% | 1.59 | 1.80 | 1.41 | 15,049,477.00 |
| Jun 13 2024 | 1.59 | -0.120 | -7.02% | 1.71 | 1.75 | 1.56 | 8,781,263.00 |
| Jun 12 2024 | 1.71 | 0.180 | 11.76% | 1.54 | 1.75 | 1.46 | 15,714,553.00 |
| Jun 11 2024 | 1.53 | -0.130 | -7.83% | 1.66 | 1.72 | 1.50 | 15,442,233.00 |
| Jun 10 2024 | 1.66 | -0.070 | -4.05% | 1.74 | 1.75 | 1.61 | 10,635,752.00 |
| Jun 09 2024 | 1.73 | -0.020 | -1.14% | 1.75 | 1.99 | 1.60 | 6,680,788.00 |
| Jun 08 2024 | 1.75 | -0.090 | -4.89% | 1.85 | 1.99 | 1.69 | 13,382,564.00 |
| Jun 07 2024 | 1.84 | -0.210 | -10.24% | 2.04 | 2.06 | 1.74 | 19,350,299.00 |
| Jun 06 2024 | 2.05 | -0.110 | -5.09% | 2.15 | 2.19 | 1.97 | 7,657,710.00 |
| Jun 05 2024 | 2.16 | 0.030 | 1.41% | 2.14 | 2.22 | 2.00 | 9,035,491.00 |
| Jun 04 2024 | 2.13 | -0.010 | -0.47% | 2.14 | 2.17 | 2.00 | 5,054,231.00 |
| Jun 03 2024 | 2.14 | 0.060 | 2.88% | 2.09 | 2.28 | 2.05 | 6,839,084.00 |
| Jun 02 2024 | 2.08 | -0.030 | -1.42% | 2.11 | 2.14 | 2.04 | 3,732,258.00 |
| Jun 01 2024 | 2.11 | -0.030 | -1.40% | 2.14 | 2.15 | 2.09 | 3,106,739.00 |
| May 31 2024 | 2.14 | -0.050 | -2.28% | 2.18 | 2.21 | 2.09 | 5,126,807.00 |
| May 30 2024 | 2.19 | 0.00 | 0.00% | 2.20 | 2.29 | 2.11 | 7,242,717.00 |
| May 29 2024 | 2.19 | -0.050 | -2.23% | 2.23 | 2.34 | 2.18 | 7,424,646.00 |
| May 28 2024 | 2.24 | -0.060 | -2.61% | 2.30 | 2.30 | 2.18 | 7,197,000.00 |
| May 27 2024 | 2.30 | 0.070 | 3.14% | 2.24 | 2.33 | 2.22 | 4,481,131.00 |
| May 26 2024 | 2.23 | -0.070 | -3.04% | 2.29 | 2.31 | 2.20 | 3,634,739.00 |
| May 25 2024 | 2.30 | -0.010 | -0.43% | 2.31 | 2.39 | 2.24 | 2,838,086.00 |
| May 24 2024 | 2.31 | -0.050 | -2.12% | 2.36 | 2.42 | 2.25 | 6,864,581.00 |
| May 23 2024 | 2.36 | -0.160 | -6.35% | 2.54 | 2.56 | 0.912 | 11,130,267.00 |
| May 22 2024 | 2.52 | -0.020 | -0.79% | 2.53 | 2.71 | 2.47 | 14,163,951.00 |
| May 21 2024 | 2.54 | 0.110 | 4.53% | 2.43 | 2.57 | 2.37 | 14,699,404.00 |
| May 20 2024 | 2.43 | 0.230 | 10.45% | 2.20 | 2.44 | 2.16 | 10,349,065.00 |
| May 19 2024 | 2.20 | -0.080 | -3.51% | 2.27 | 2.31 | 2.18 | 5,145,874.00 |
| May 18 2024 | 2.28 | -0.070 | -2.98% | 2.35 | 2.43 | 2.26 | 4,993,292.00 |
| May 17 2024 | 2.35 | 0.070 | 3.07% | 2.28 | 2.39 | 2.22 | 8,040,463.00 |
| May 16 2024 | 2.28 | 0.020 | 0.88% | 2.27 | 2.35 | 2.16 | 9,385,536.00 |
| May 15 2024 | 2.26 | 0.260 | 13.00% | 2.01 | 2.27 | 1.98 | 11,575,892.00 |
| May 14 2024 | 2.00 | -0.110 | -5.21% | 2.12 | 2.14 | 1.98 | 6,130,169.00 |
| May 13 2024 | 2.11 | -0.060 | -2.76% | 2.13 | 2.22 | 2.02 | 6,158,610.00 |
| May 12 2024 | 2.17 | -0.020 | -0.91% | 2.20 | 2.24 | 2.15 | 2,940,091.00 |
| May 11 2024 | 2.19 | -0.020 | -0.90% | 2.21 | 2.26 | 2.18 | 4,339,274.00 |
| May 10 2024 | 2.21 | -0.060 | -2.64% | 2.26 | 2.36 | 2.13 | 9,296,454.00 |
| May 09 2024 | 2.27 | 0.110 | 5.09% | 2.15 | 2.31 | 2.13 | 10,933,382.00 |
| May 08 2024 | 2.16 | -0.180 | -7.69% | 2.35 | 2.41 | 2.12 | 10,758,950.00 |
| May 07 2024 | 2.34 | -0.040 | -1.68% | 2.40 | 2.50 | 2.34 | 10,477,379.00 |
| May 06 2024 | 2.38 | 0.030 | 1.28% | 2.36 | 2.52 | 2.32 | 15,017,754.00 |
| May 05 2024 | 2.35 | 0.190 | 8.80% | 2.16 | 2.38 | 2.11 | 11,704,333.00 |
| May 04 2024 | 2.16 | -0.010 | -0.46% | 2.18 | 2.25 | 2.13 | 7,060,498.00 |
| May 03 2024 | 2.17 | 0.160 | 7.96% | 2.01 | 2.22 | 1.96 | 11,149,806.00 |
| May 02 2024 | 2.01 | -0.010 | -0.50% | 2.01 | 2.06 | 1.93 | 11,066,771.00 |
| May 01 2024 | 2.02 | -0.010 | -0.49% | 2.02 | 2.06 | 1.86 | 15,871,465.00 |
| Apr 30 2024 | 2.03 | -0.140 | -6.45% | 2.15 | 2.20 | 1.92 | 14,943,929.00 |
| Apr 29 2024 | 2.17 | 0.010 | 0.46% | 2.47 | 2.63 | 2.08 | 20,546,484.00 |
| Apr 28 2024 | 2.16 | -0.030 | -1.37% | 2.18 | 2.29 | 2.14 | 8,310,364.00 |
| Apr 27 2024 | 2.19 | 0.030 | 1.39% | 2.16 | 2.21 | 2.07 | 8,040,374.00 |
| Apr 26 2024 | 2.16 | -0.140 | -6.09% | 2.31 | 2.31 | 2.13 | 9,654,519.00 |
| Apr 25 2024 | 2.30 | 0.040 | 1.77% | 2.27 | 2.43 | 2.20 | 14,085,645.00 |
| Apr 24 2024 | 2.26 | -0.180 | -7.38% | 2.47 | 2.64 | 2.22 | 19,396,442.00 |
