Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FEAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 0.4038 | -0.0278 | -6.44% | 0.4192 | 0.46 | 0.4038 | 117,390 |
| Sep 20 2024 | 0.4316 | -0.0495 | -10.29% | 0.50 | 0.5001 | 0.4211 | 123,505 |
| Sep 19 2024 | 0.4811 | -0.0022 | -0.46% | 0.515 | 0.522999 | 0.481019 | 83,213 |
| Sep 18 2024 | 0.4833 | -0.0197 | -3.92% | 0.50 | 0.53 | 0.4833 | 87,283 |
| Sep 17 2024 | 0.503 | 0.003 | 0.60% | 0.50 | 0.54 | 0.50 | 60,336 |
| Sep 16 2024 | 0.50 | -0.0051 | -1.01% | 0.5303 | 0.54 | 0.50 | 68,873 |
| Sep 13 2024 | 0.5051 | 0.0051 | 1.02% | 0.502 | 0.535 | 0.50 | 151,317 |
| Sep 12 2024 | 0.50 | -0.0257 | -4.89% | 0.5488 | 0.5597 | 0.50 | 87,448 |
| Sep 11 2024 | 0.5257 | -0.0132 | -2.45% | 0.54 | 0.565 | 0.525 | 64,297 |
| Sep 10 2024 | 0.5389 | -0.0313 | -5.49% | 0.5705 | 0.5987 | 0.50 | 113,385 |
| Sep 09 2024 | 0.5702 | -0.0836 | -12.79% | 0.64 | 0.64 | 0.554 | 112,632 |
| Sep 06 2024 | 0.6538 | -0.0172 | -2.56% | 0.68 | 0.699 | 0.618 | 61,700 |
| Sep 05 2024 | 0.671 | -0.0127 | -1.86% | 0.72 | 0.7499 | 0.6501 | 73,510 |
| Sep 04 2024 | 0.6837 | 0.0137 | 2.04% | 0.696 | 0.696 | 0.6325 | 111,000 |
| Sep 03 2024 | 0.67 | -0.0489 | -6.80% | 0.7499 | 0.7499 | 0.64 | 120,388 |
| Aug 30 2024 | 0.7189 | 0.052 | 7.80% | 0.6937 | 0.75 | 0.6513 | 100,147 |
| Aug 29 2024 | 0.6669 | 0.0369 | 5.86% | 0.63 | 0.70 | 0.63 | 58,935 |
| Aug 28 2024 | 0.63 | -0.019 | -2.93% | 0.63 | 0.7001 | 0.63 | 80,720 |
| Aug 27 2024 | 0.649 | -0.0503 | -7.19% | 0.6783 | 0.71 | 0.63 | 378,638 |
| Aug 26 2024 | 0.6993 | -0.0988 | -12.38% | 0.7742 | 0.7742 | 0.6261 | 285,702 |
| Aug 23 2024 | 0.7981 | -0.0119 | -1.47% | 0.7967 | 0.8162 | 0.77 | 108,725 |
| Aug 22 2024 | 0.81 | -0.0461 | -5.38% | 0.8561 | 0.875 | 0.81 | 69,848 |
| Aug 21 2024 | 0.8561 | -0.0228 | -2.59% | 0.88 | 0.9299 | 0.84 | 62,929 |
| Aug 20 2024 | 0.8789 | -0.0261 | -2.88% | 0.90 | 0.94 | 0.87 | 34,932 |
| Aug 19 2024 | 0.905 | 0.035 | 4.02% | 0.885 | 0.93 | 0.872 | 62,098 |
| Aug 16 2024 | 0.87 | -0.05 | -5.43% | 0.8571 | 0.92 | 0.84 | 57,465 |
| Aug 15 2024 | 0.92 | 0.06 | 6.98% | 0.8807 | 0.92 | 0.8632 | 79,569 |
| Aug 14 2024 | 0.86 | -0.065 | -7.03% | 0.9213 | 0.9246 | 0.84505 | 30,041 |
| Aug 13 2024 | 0.925 | 0.0849 | 10.11% | 0.838 | 0.93 | 0.821 | 32,438 |
| Aug 12 2024 | 0.8401 | -0.0546 | -6.10% | 0.8732 | 0.93 | 0.8002 | 42,600 |
| Aug 09 2024 | 0.8947 | -0.0467 | -4.96% | 0.9367 | 0.952 | 0.8714 | 34,668 |
| Aug 08 2024 | 0.9414 | 0.0699 | 8.02% | 0.88 | 0.976 | 0.88 | 21,063 |
| Aug 07 2024 | 0.8715 | -0.1105 | -11.25% | 0.9814 | 0.9817 | 0.85 | 39,256 |
| Aug 06 2024 | 0.982 | 0.1251 | 14.60% | 0.8997 | 1.0089 | 0.8997 | 59,536 |
| Aug 05 2024 | 0.8569 | -0.0034 | -0.40% | 0.86 | 0.869 | 0.778 | 95,071 |
| Aug 02 2024 | 0.8603 | -0.1497 | -14.82% | 0.9787 | 1.01 | 0.846 | 111,530 |
| Aug 01 2024 | 1.01 | 0.02 | 2.02% | 0.99 | 1.01 | 0.9661 | 56,939 |
| Jul 31 2024 | 0.99 | -0.02 | -1.98% | 0.997 | 1.01 | 0.99 | 36,161 |
| Jul 30 2024 | 1.01 | 0.02 | 2.02% | 0.9937 | 1.02 | 0.99 | 57,302 |
| Jul 29 2024 | 0.99 | 0.0065 | 0.66% | 0.99 | 1.00 | 0.99 | 26,108 |
| Jul 26 2024 | 0.9835 | 0.0134 | 1.38% | 1.01 | 1.01 | 0.952 | 23,546 |
| Jul 25 2024 | 0.9701 | -0.0499 | -4.89% | 1.01 | 1.01 | 0.97 | 48,535 |
| Jul 24 2024 | 1.02 | -0.01 | -0.97% | 1.01 | 1.05 | 0.99 | 80,535 |
| Jul 23 2024 | 1.03 | 0.03 | 3.00% | 0.9968 | 1.03 | 0.9929 | 23,033 |
| Jul 22 2024 | 1.00 | 0.0099 | 1.00% | 0.9984 | 1.07 | 0.9943 | 22,557 |
| Jul 19 2024 | 0.9901 | 0.0151 | 1.55% | 0.975 | 1.01 | 0.975 | 41,895 |
| Jul 18 2024 | 0.975 | -0.075 | -7.14% | 1.03 | 1.06 | 0.972 | 89,228 |
| Jul 17 2024 | 1.05 | -0.02 | -1.87% | 1.07 | 1.10 | 1.00 | 116,203 |
| Jul 16 2024 | 1.07 | 0.06 | 5.94% | 1.10 | 1.12 | 1.0129 | 89,540 |
| Jul 15 2024 | 1.01 | -0.07 | -6.48% | 1.08 | 1.10 | 1.00 | 89,249 |
| Jul 12 2024 | 1.08 | -0.06 | -5.26% | 1.15 | 1.15 | 1.06 | 105,439 |
| Jul 11 2024 | 1.14 | 0.05 | 4.59% | 1.10 | 1.18 | 1.06 | 140,724 |
| Jul 10 2024 | 1.09 | 0.03 | 2.83% | 1.04 | 1.18 | 1.00 | 132,618 |
| Jul 09 2024 | 1.06 | -0.16 | -13.11% | 1.23 | 1.23 | 0.99 | 275,267 |
| Jul 08 2024 | 1.22 | -0.02 | -1.61% | 1.28 | 1.28 | 1.165 | 136,409 |
| Jul 05 2024 | 1.24 | 0.00 | 0.00% | 1.24 | 1.25 | 1.20 | 57,152 |
| Jul 03 2024 | 1.24 | 0.01 | 0.81% | 1.24 | 1.29 | 1.19 | 431,625 |
| Jul 02 2024 | 1.23 | -0.07 | -5.38% | 1.32 | 1.32 | 1.21 | 137,658 |
| Jul 01 2024 | 1.30 | -0.14 | -9.72% | 1.37 | 1.37 | 1.21 | 443,315 |
| Jun 28 2024 | 1.44 | 0.00 | 0.00% | 1.44 | 1.44 | 1.44 | 0 |
| Jun 27 2024 | 1.44 | 0.11 | 8.27% | 1.32 | 1.44 | 1.20 | 313,144 |
| Jun 26 2024 | 1.33 | 0.07 | 5.56% | 1.28 | 1.42 | 1.241 | 203,274 |
