Register for real-time alerts, custom portfolio, and market movers
FETUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23 2024 | 2.44 | -0.030 | -1.21% | 2.47 | 2.57 | 2.39 | 12,364,735.00 |
| Apr 22 2024 | 2.47 | 0.060 | 2.49% | 2.42 | 2.53 | 2.38 | 11,653,626.00 |
| Apr 21 2024 | 2.41 | -0.070 | -2.82% | 2.48 | 2.57 | 2.36 | 11,634,195.00 |
| Apr 20 2024 | 2.48 | 0.360 | 16.98% | 2.10 | 2.50 | 2.07 | 18,836,350.00 |
| Apr 19 2024 | 2.12 | 0.070 | 3.41% | 2.03 | 2.19 | 1.85 | 21,821,198.00 |
| Apr 18 2024 | 2.05 | 0.070 | 3.54% | 2.00 | 2.09 | 1.89 | 12,766,047.00 |
| Apr 17 2024 | 1.98 | -0.120 | -5.71% | 2.10 | 2.14 | 1.87 | 16,057,396.00 |
| Apr 16 2024 | 2.10 | 0.050 | 2.44% | 2.05 | 2.13 | 1.93 | 21,277,124.00 |
| Apr 15 2024 | 2.05 | -0.180 | -8.07% | 2.20 | 2.39 | 2.00 | 35,028,958.00 |
| Apr 14 2024 | 2.23 | 0.260 | 13.20% | 1.96 | 2.25 | 1.85 | 57,961,956.00 |
| Apr 13 2024 | 1.97 | -0.170 | -7.94% | 2.14 | 2.26 | 1.63 | 64,045,135.00 |
| Apr 12 2024 | 2.14 | -0.410 | -16.08% | 2.55 | 2.59 | 1.88 | 32,334,049.00 |
| Apr 11 2024 | 2.55 | -0.100 | -3.77% | 2.65 | 2.74 | 2.51 | 11,761,295.00 |
| Apr 10 2024 | 2.65 | 0.060 | 2.32% | 2.60 | 2.70 | 2.41 | 15,032,285.00 |
| Apr 09 2024 | 2.59 | -0.230 | -8.16% | 2.81 | 2.85 | 2.55 | 10,373,293.00 |
| Apr 08 2024 | 2.82 | 0.110 | 4.06% | 2.70 | 2.85 | 2.63 | 11,688,996.00 |
| Apr 07 2024 | 2.71 | 0.070 | 2.65% | 2.64 | 2.80 | 2.62 | 9,081,140.00 |
| Apr 06 2024 | 2.64 | 0.020 | 0.76% | 2.60 | 2.69 | 2.55 | 8,364,763.00 |
| Apr 05 2024 | 2.62 | -0.070 | -2.60% | 2.68 | 2.73 | 2.51 | 11,502,861.00 |
| Apr 04 2024 | 2.69 | 0.100 | 3.86% | 2.58 | 2.89 | 2.53 | 18,352,964.00 |
| Apr 03 2024 | 2.59 | -0.100 | -3.72% | 2.66 | 2.77 | 2.51 | 20,185,837.00 |
| Apr 02 2024 | 2.69 | -0.200 | -6.92% | 2.87 | 2.88 | 2.59 | 25,097,083.00 |
| Apr 01 2024 | 2.89 | -0.160 | -5.25% | 3.04 | 3.11 | 2.83 | 16,367,501.00 |
| Mar 31 2024 | 3.05 | -0.160 | -4.98% | 3.21 | 3.27 | 3.00 | 16,284,673.00 |
| Mar 30 2024 | 3.21 | 0.100 | 3.22% | 3.10 | 3.24 | 2.93 | 20,870,403.00 |
| Mar 29 2024 | 3.11 | -0.150 | -4.60% | 3.26 | 3.38 | 3.08 | 20,588,114.00 |
| Mar 28 2024 | 3.26 | 0.180 | 5.84% | 3.07 | 3.55 | 3.01 | 35,087,745.00 |
| Mar 27 2024 | 3.08 | 0.240 | 8.45% | 2.84 | 3.43 | 2.81 | 47,198,176.00 |
| Mar 26 2024 | 2.84 | 0.190 | 7.17% | 2.66 | 3.05 | 2.66 | 28,545,325.00 |
| Mar 25 2024 | 2.65 | 0.060 | 2.32% | 2.57 | 2.73 | 2.49 | 24,326,089.00 |
| Mar 24 2024 | 2.59 | 0.160 | 6.58% | 2.41 | 2.65 | 2.39 | 11,880,485.00 |
| Mar 23 2024 | 2.43 | 0.020 | 0.83% | 2.41 | 2.66 | 2.38 | 9,381,662.00 |
| Mar 22 2024 | 2.41 | -0.100 | -3.98% | 2.52 | 2.59 | 2.36 | 13,496,845.00 |
| Mar 21 2024 | 2.51 | -0.240 | -8.73% | 2.73 | 2.83 | 2.50 | 17,779,244.00 |
| Mar 20 2024 | 2.75 | 0.370 | 15.55% | 2.40 | 2.85 | 2.35 | 31,408,665.00 |
| Mar 19 2024 | 2.38 | -0.100 | -4.03% | 2.50 | 2.60 | 2.16 | 34,953,679.00 |
| Mar 18 2024 | 2.48 | -0.340 | -12.06% | 2.79 | 2.89 | 2.46 | 22,673,588.00 |
| Mar 17 2024 | 2.82 | 0.410 | 17.01% | 2.43 | 3.02 | 2.35 | 33,009,327.00 |
| Mar 16 2024 | 2.41 | -0.280 | -10.41% | 2.67 | 2.69 | 2.27 | 21,516,052.00 |
| Mar 15 2024 | 2.69 | -0.170 | -5.94% | 2.85 | 2.87 | 2.36 | 39,295,157.00 |
| Mar 14 2024 | 2.86 | 0.200 | 7.52% | 2.66 | 3.00 | 2.54 | 24,313,437.00 |
| Mar 13 2024 | 2.66 | -0.010 | -0.37% | 2.67 | 2.87 | 2.58 | 16,428,921.00 |
| Mar 12 2024 | 2.67 | -0.040 | -1.48% | 2.70 | 2.83 | 2.52 | 25,526,415.00 |
| Mar 11 2024 | 2.71 | -0.050 | -1.81% | 2.78 | 2.96 | 2.65 | 58,608,849.00 |
| Mar 10 2024 | 2.76 | -0.290 | -9.51% | 3.05 | 3.13 | 2.63 | 27,956,081.00 |
| Mar 09 2024 | 3.05 | 0.300 | 10.91% | 2.75 | 3.13 | 2.70 | 32,497,431.00 |
| Mar 08 2024 | 2.75 | 0.180 | 7.00% | 2.57 | 2.96 | 2.46 | 36,669,399.00 |
| Mar 07 2024 | 2.57 | 0.170 | 7.08% | 2.45 | 2.85 | 2.40 | 57,809,066.00 |
| Mar 06 2024 | 2.40 | 0.650 | 37.14% | 1.73 | 2.52 | 1.70 | 64,107,359.00 |
| Mar 05 2024 | 1.75 | 0.020 | 1.16% | 1.73 | 1.95 | 1.30 | 41,541,314.00 |
| Mar 04 2024 | 1.73 | -0.040 | -2.26% | 1.77 | 1.92 | 1.69 | 28,228,749.00 |
| Mar 03 2024 | 1.77 | -0.050 | -2.75% | 1.80 | 2.05 | 1.50 | 27,737,038.00 |
| Mar 02 2024 | 1.82 | 0.090 | 5.20% | 1.73 | 1.94 | 1.57 | 37,933,109.00 |
| Mar 01 2024 | 1.73 | 0.260 | 17.69% | 1.49 | 1.90 | 1.47 | 51,752,347.00 |
| Feb 29 2024 | 1.47 | 0.110 | 8.09% | 1.34 | 1.53 | 1.28 | 37,811,747.00 |
| Feb 28 2024 | 1.36 | 0.290 | 27.10% | 1.07 | 1.36 | 1.07 | 52,114,507.00 |
| Feb 27 2024 | 1.07 | -0.040 | -3.60% | 1.11 | 1.19 | 1.06 | 19,483,445.00 |
| Feb 26 2024 | 1.11 | 0.010 | 0.91% | 1.10 | 1.20 | 1.05 | 20,399,072.00 |
| Feb 25 2024 | 1.10 | 0.020 | 1.85% | 1.08 | 1.14 | 1.07 | 21,828,028.00 |
| Feb 24 2024 | 1.08 | 0.020 | 1.89% | 1.06 | 1.20 | 0.97698 | 26,391,013.00 |
| Feb 23 2024 | 1.06 | -0.050 | -4.50% | 1.11 | 1.26 | 1.03 | 34,538,328.00 |
| Feb 22 2024 | 1.11 | -0.040 | -3.48% | 1.14 | 1.21 | 1.03 | 52,316,333.00 |
| Feb 21 2024 | 1.15 | 0.090 | 8.49% | 1.05 | 1.16 | 0.9384 | 46,993,083.00 |
| Feb 20 2024 | 1.06 | 0.070 | 6.78% | 0.9936 | 1.13 | 0.871 | 53,947,436.00 |
| Feb 19 2024 | 0.9927 | 0.1732 | 21.13% | 0.826 | 0.9955 | 0.8253 | 31,381,365.00 |
| Feb 18 2024 | 0.8195 | 0.037 | 4.73% | 0.785 | 0.8746 | 0.7827 | 36,293,921.00 |
| Feb 17 2024 | 0.7825 | 0.0775 | 10.99% | 0.7052 | 0.7872 | 0.6868 | 24,872,857.00 |
| Feb 16 2024 | 0.705 | 0.0521 | 7.98% | 0.6536 | 0.7328 | 0.6489 | 25,307,292.00 |
| Feb 15 2024 | 0.6529 | -0.0292 | -4.28% | 0.6837 | 0.6893 | 0.6431 | 14,131,027.00 |
| Feb 14 2024 | 0.6821 | 0.0131 | 1.96% | 0.6673 | 0.6861 | 0.6518 | 11,752,362.00 |
| Feb 13 2024 | 0.669 | -0.0004 | -0.06% | 0.6682 | 0.6875 | 0.650 | 14,680,706.00 |
| Feb 12 2024 | 0.6694 | 0.0396 | 6.29% | 0.6311 | 0.6744 | 0.6224 | 10,814,996.00 |
| Feb 11 2024 | 0.6298 | 0.0013 | 0.21% | 0.6278 | 0.6493 | 0.6221 | 10,901,707.00 |
| Feb 10 2024 | 0.6285 | 0.0202 | 3.32% | 0.6098 | 0.6948 | 0.6016 | 11,089,747.00 |
| Feb 09 2024 | 0.6083 | 0.0489 | 8.74% | 0.5599 | 0.6182 | 0.5565 | 21,978,958.00 |
| Feb 08 2024 | 0.5594 | 0.0011 | 0.20% | 0.559 | 0.5644 | 0.5472 | 8,374,590.00 |
| Feb 07 2024 | 0.5583 | 0.0305 | 5.78% | 0.5286 | 0.5643 | 0.5241 | 9,627,107.00 |
| Feb 06 2024 | 0.5278 | 0.0019 | 0.36% | 0.5254 | 0.5414 | 0.5201 | 5,790,881.00 |
| Feb 05 2024 | 0.5259 | 0.0033 | 0.63% | 0.5245 | 0.5421 | 0.4976 | 11,520,516.00 |
| Feb 04 2024 | 0.5226 | -0.038 | -6.78% | 0.5616 | 0.562 | 0.5199 | 12,182,493.00 |
| Feb 03 2024 | 0.5606 | -0.0098 | -1.72% | 0.5674 | 0.5742 | 0.5532 | 5,846,189.00 |
| Feb 02 2024 | 0.5704 | 0.029 | 5.36% | 0.5399 | 0.5793 | 0.5387 | 12,092,006.00 |
