Register for streaming realtime charts, analysis tools, and prices.
FETUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 2.52 | -0.020 | -0.79% | 2.53 | 2.71 | 2.47 | 47,764,477.00 |
| May 21 2024 | 2.54 | 0.120 | 4.96% | 2.42 | 2.57 | 2.38 | 38,916,487.00 |
| May 20 2024 | 2.42 | 0.220 | 10.00% | 2.21 | 2.44 | 2.16 | 30,558,495.00 |
| May 19 2024 | 2.20 | -0.080 | -3.51% | 2.28 | 2.31 | 2.18 | 13,987,209.00 |
| May 18 2024 | 2.28 | -0.070 | -2.98% | 2.35 | 2.43 | 2.26 | 17,399,163.00 |
| May 17 2024 | 2.35 | 0.070 | 3.07% | 2.28 | 2.39 | 2.22 | 25,475,040.00 |
| May 16 2024 | 2.28 | 0.020 | 0.88% | 2.26 | 2.34 | 2.16 | 32,162,201.00 |
| May 15 2024 | 2.26 | 0.260 | 13.00% | 2.00 | 2.27 | 1.97 | 35,697,671.00 |
| May 14 2024 | 2.00 | -0.120 | -5.66% | 2.12 | 2.14 | 1.98 | 23,385,165.00 |
| May 13 2024 | 2.12 | -0.050 | -2.30% | 2.18 | 2.22 | 2.02 | 22,413,449.00 |
| May 12 2024 | 2.17 | -0.020 | -0.91% | 2.20 | 2.24 | 2.15 | 11,355,473.00 |
| May 11 2024 | 2.19 | -0.020 | -0.90% | 2.21 | 2.26 | 2.18 | 14,329,247.00 |
| May 10 2024 | 2.21 | -0.060 | -2.64% | 2.26 | 2.36 | 2.13 | 30,895,280.00 |
| May 09 2024 | 2.27 | 0.110 | 5.09% | 2.16 | 2.31 | 2.13 | 28,352,959.00 |
| May 08 2024 | 2.16 | -0.190 | -8.09% | 2.34 | 2.46 | 2.12 | 29,443,721.00 |
| May 07 2024 | 2.35 | -0.030 | -1.26% | 2.38 | 2.50 | 2.34 | 28,283,986.00 |
| May 06 2024 | 2.38 | 0.030 | 1.28% | 2.37 | 2.52 | 2.32 | 40,545,552.00 |
| May 05 2024 | 2.35 | 0.190 | 8.80% | 2.16 | 2.39 | 2.10 | 37,464,554.00 |
| May 04 2024 | 2.16 | -0.010 | -0.46% | 2.17 | 2.25 | 2.13 | 21,606,654.00 |
| May 03 2024 | 2.17 | 0.170 | 8.50% | 2.00 | 2.22 | 1.95 | 31,774,742.00 |
| May 02 2024 | 2.00 | -0.020 | -0.99% | 2.01 | 2.06 | 1.93 | 23,982,761.00 |
| May 01 2024 | 2.02 | -0.020 | -0.98% | 2.03 | 2.06 | 1.86 | 33,943,602.00 |
| Apr 30 2024 | 2.04 | -0.130 | -5.99% | 2.17 | 2.20 | 1.92 | 32,995,322.00 |
| Apr 29 2024 | 2.17 | 0.010 | 0.46% | 2.17 | 2.20 | 2.08 | 47,866,207.00 |
| Apr 28 2024 | 2.16 | -0.030 | -1.37% | 2.19 | 2.29 | 2.14 | 19,256,866.00 |
| Apr 27 2024 | 2.19 | 0.030 | 1.39% | 2.16 | 2.20 | 2.06 | 21,022,816.00 |
| Apr 26 2024 | 2.16 | -0.140 | -6.09% | 2.30 | 2.31 | 2.13 | 23,735,164.00 |
| Apr 25 2024 | 2.30 | 0.040 | 1.77% | 2.27 | 2.38 | 2.20 | 31,586,846.00 |
| Apr 24 2024 | 2.26 | -0.190 | -7.76% | 2.45 | 2.64 | 2.21 | 45,548,317.00 |
| Apr 23 2024 | 2.45 | -0.020 | -0.81% | 2.46 | 2.56 | 2.39 | 26,560,893.00 |
| Apr 22 2024 | 2.47 | 0.060 | 2.49% | 2.43 | 2.53 | 2.37 | 27,048,355.00 |
| Apr 21 2024 | 2.41 | -0.080 | -3.21% | 2.49 | 2.57 | 2.36 | 35,462,439.00 |
| Apr 20 2024 | 2.49 | 0.370 | 17.45% | 2.11 | 2.50 | 2.07 | 40,633,517.00 |
| Apr 19 2024 | 2.12 | 0.080 | 3.92% | 2.05 | 2.19 | 1.85 | 42,208,216.00 |
| Apr 18 2024 | 2.04 | 0.060 | 3.03% | 1.99 | 2.09 | 1.88 | 30,683,210.00 |
| Apr 17 2024 | 1.98 | -0.120 | -5.71% | 2.11 | 2.14 | 1.88 | 37,790,634.00 |
| Apr 16 2024 | 2.10 | 0.050 | 2.44% | 2.05 | 2.13 | 1.93 | 47,041,317.00 |
| Apr 15 2024 | 2.05 | -0.170 | -7.66% | 2.20 | 2.39 | 2.00 | 57,291,100.00 |
| Apr 14 2024 | 2.22 | 0.250 | 12.69% | 1.95 | 2.25 | 1.85 | 66,597,898.00 |
| Apr 13 2024 | 1.97 | -0.170 | -7.94% | 2.14 | 2.25 | 1.59 | 80,746,212.00 |
| Apr 12 2024 | 2.14 | -0.410 | -16.08% | 2.55 | 2.59 | 1.88 | 62,872,942.00 |
| Apr 11 2024 | 2.55 | -0.110 | -4.14% | 2.66 | 2.74 | 2.51 | 26,802,315.00 |
| Apr 10 2024 | 2.66 | 0.070 | 2.70% | 2.58 | 2.71 | 2.41 | 28,699,729.00 |
| Apr 09 2024 | 2.59 | -0.220 | -7.83% | 2.81 | 2.85 | 2.55 | 21,684,633.00 |
| Apr 08 2024 | 2.81 | 0.100 | 3.69% | 2.69 | 2.85 | 2.63 | 24,400,058.00 |
| Apr 07 2024 | 2.71 | 0.070 | 2.65% | 2.63 | 2.80 | 2.62 | 20,206,261.00 |
| Apr 06 2024 | 2.64 | 0.020 | 0.76% | 2.61 | 2.69 | 2.58 | 16,263,387.00 |
| Apr 05 2024 | 2.62 | -0.070 | -2.60% | 2.70 | 2.73 | 2.51 | 31,161,678.00 |
| Apr 04 2024 | 2.69 | 0.100 | 3.86% | 2.58 | 2.88 | 2.53 | 42,124,273.00 |
| Apr 03 2024 | 2.59 | -0.090 | -3.36% | 2.67 | 2.77 | 2.51 | 35,778,937.00 |
| Apr 02 2024 | 2.68 | -0.210 | -7.27% | 2.88 | 2.88 | 2.60 | 44,790,271.00 |
| Apr 01 2024 | 2.89 | -0.160 | -5.25% | 3.04 | 3.08 | 2.82 | 38,008,693.00 |
| Mar 31 2024 | 3.05 | -0.160 | -4.98% | 3.20 | 3.27 | 3.00 | 34,413,456.00 |
| Mar 30 2024 | 3.21 | 0.100 | 3.22% | 3.10 | 3.23 | 2.95 | 47,005,864.00 |
| Mar 29 2024 | 3.11 | -0.160 | -4.89% | 3.26 | 3.37 | 3.08 | 42,858,137.00 |
| Mar 28 2024 | 3.27 | 0.190 | 6.17% | 3.10 | 3.48 | 3.01 | 86,137,000.00 |
| Mar 27 2024 | 3.08 | 0.240 | 8.45% | 2.83 | 3.34 | 2.81 | 126,527,587.00 |
| Mar 26 2024 | 2.84 | 0.190 | 7.17% | 2.67 | 3.05 | 2.66 | 79,703,641.00 |
| Mar 25 2024 | 2.65 | 0.060 | 2.32% | 2.57 | 2.73 | 2.49 | 62,594,344.00 |
| Mar 24 2024 | 2.59 | 0.160 | 6.58% | 2.42 | 2.65 | 2.39 | 28,339,838.00 |
| Mar 23 2024 | 2.43 | 0.020 | 0.83% | 2.43 | 2.55 | 2.38 | 25,198,763.00 |
| Mar 22 2024 | 2.41 | -0.100 | -3.98% | 2.50 | 2.59 | 2.36 | 40,416,185.00 |
| Mar 21 2024 | 2.51 | -0.240 | -8.73% | 2.75 | 2.77 | 2.49 | 52,876,866.00 |
| Mar 20 2024 | 2.75 | 0.370 | 15.55% | 2.40 | 2.85 | 2.35 | 83,140,561.00 |
| Mar 19 2024 | 2.38 | -0.100 | -4.03% | 2.49 | 2.60 | 2.16 | 97,124,906.00 |
| Mar 18 2024 | 2.48 | -0.340 | -12.06% | 2.79 | 2.89 | 2.45 | 85,712,134.00 |
| Mar 17 2024 | 2.82 | 0.410 | 17.01% | 2.44 | 3.02 | 2.35 | 98,130,708.00 |
| Mar 16 2024 | 2.41 | -0.280 | -10.41% | 2.67 | 2.69 | 2.28 | 52,642,227.00 |
| Mar 15 2024 | 2.69 | -0.170 | -5.94% | 2.85 | 2.87 | 2.37 | 97,134,372.00 |
| Mar 14 2024 | 2.86 | 0.200 | 7.52% | 2.66 | 2.99 | 2.54 | 40,144,023.00 |
| Mar 13 2024 | 2.66 | -0.010 | -0.37% | 2.67 | 2.86 | 2.59 | 50,678,353.00 |
| Mar 12 2024 | 2.67 | -0.040 | -1.48% | 2.70 | 2.82 | 2.53 | 56,370,193.00 |
| Mar 11 2024 | 2.71 | -0.040 | -1.45% | 2.78 | 2.96 | 2.66 | 145,341,649.00 |
| Mar 10 2024 | 2.75 | -0.300 | -9.84% | 3.05 | 3.13 | 2.67 | 58,936,308.00 |
| Mar 09 2024 | 3.05 | 0.310 | 11.31% | 2.75 | 3.11 | 2.69 | 86,079,546.00 |
| Mar 08 2024 | 2.74 | 0.170 | 6.61% | 2.57 | 2.95 | 2.45 | 87,521,765.00 |
| Mar 07 2024 | 2.57 | 0.170 | 7.08% | 2.44 | 2.86 | 2.40 | 140,890,399.00 |
| Mar 06 2024 | 2.40 | 0.650 | 37.14% | 1.73 | 2.48 | 1.69 | 163,229,002.00 |
| Mar 05 2024 | 1.75 | 0.020 | 1.16% | 1.73 | 1.95 | 1.35 | 87,517,042.00 |
| Mar 04 2024 | 1.73 | -0.040 | -2.26% | 1.78 | 1.92 | 1.70 | 70,609,481.00 |
| Mar 03 2024 | 1.77 | -0.050 | -2.75% | 1.79 | 1.97 | 1.69 | 70,260,960.00 |
| Mar 02 2024 | 1.82 | 0.100 | 5.81% | 1.73 | 1.94 | 1.57 | 94,185,034.00 |
| Mar 01 2024 | 1.72 | 0.240 | 16.22% | 1.49 | 1.84 | 1.48 | 126,520,113.00 |
| Feb 29 2024 | 1.48 | 0.120 | 8.82% | 1.34 | 1.52 | 1.28 | 92,143,519.00 |
| Feb 28 2024 | 1.36 | 0.290 | 27.10% | 1.07 | 1.36 | 1.07 | 124,720,345.00 |
| Feb 27 2024 | 1.07 | -0.040 | -3.60% | 1.11 | 1.12 | 1.06 | 43,106,127.00 |
| Feb 26 2024 | 1.11 | 0.010 | 0.91% | 1.10 | 1.15 | 1.05 | 53,460,227.00 |
| Feb 25 2024 | 1.10 | 0.020 | 1.85% | 1.07 | 1.14 | 1.07 | 53,517,087.00 |
| Feb 24 2024 | 1.08 | 0.020 | 1.89% | 1.06 | 1.10 | 0.980 | 63,192,026.00 |
| Feb 23 2024 | 1.06 | -0.050 | -4.50% | 1.11 | 1.24 | 1.03 | 101,906,214.00 |
