Register for real-time alerts, custom portfolio, and market movers
FRMEP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 25.16 | 0.04 | 0.16% | 25.05 | 25.16 | 25.05 | 1,102 |
| Jun 18 2024 | 25.12 | 0.03 | 0.11% | 24.97 | 25.24 | 24.9325 | 3,273 |
| Jun 17 2024 | 25.0934 | 0.34 | 1.39% | 25.10 | 25.20 | 25.0934 | 571 |
| Jun 14 2024 | 24.7501 | 0.04 | 0.16% | 24.71 | 24.7501 | 24.71 | 359 |
| Jun 13 2024 | 24.71 | -0.29 | -1.16% | 24.703 | 24.86 | 24.703 | 1,420 |
| Jun 12 2024 | 25.00 | 0.10 | 0.40% | 25.00 | 25.00 | 25.00 | 1,075 |
| Jun 11 2024 | 24.90 | -0.20 | -0.80% | 24.99 | 25.1273 | 24.82 | 3,962 |
| Jun 10 2024 | 25.10 | -0.10 | -0.40% | 25.21 | 25.21 | 24.86 | 1,634 |
| Jun 07 2024 | 25.20 | -0.20 | -0.79% | 25.50 | 25.7499 | 24.97 | 4,217 |
| Jun 06 2024 | 25.40 | 0.18 | 0.71% | 25.22 | 25.4001 | 25.22 | 661 |
| Jun 05 2024 | 25.22 | 0.07 | 0.28% | 25.15 | 25.22 | 25.15 | 260 |
| Jun 04 2024 | 25.1501 | -0.36 | -1.41% | 25.50 | 25.79 | 25.15 | 3,099 |
| Jun 03 2024 | 25.51 | 0.03 | 0.12% | 25.44 | 25.53 | 25.4001 | 603 |
| May 31 2024 | 25.48 | 0.00 | 0.00% | 25.45 | 25.48 | 25.45 | 13 |
| May 30 2024 | 25.48 | 0.00 | 0.00% | 25.50 | 25.50 | 25.48 | 1 |
| May 29 2024 | 25.48 | 0.03 | 0.12% | 25.45 | 25.48 | 25.25 | 3,083 |
| May 28 2024 | 25.45 | 0.00 | 0.00% | 25.45 | 25.45 | 25.45 | 2 |
| May 24 2024 | 25.45 | 0.10 | 0.39% | 25.45 | 25.45 | 25.45 | 100 |
| May 23 2024 | 25.3501 | -0.11 | -0.42% | 25.55 | 25.55 | 25.35 | 800 |
| May 22 2024 | 25.4578 | 0.06 | 0.23% | 25.52 | 25.52 | 25.4578 | 562 |
| May 21 2024 | 25.40 | 0.00 | 0.00% | 25.40 | 25.40 | 25.40 | 0 |
| May 20 2024 | 25.40 | 0.00 | 0.00% | 25.40 | 25.40 | 25.40 | 0 |
| May 17 2024 | 25.40 | -0.13 | -0.50% | 25.40 | 25.40 | 25.40 | 101 |
| May 16 2024 | 25.5265 | 0.27 | 1.05% | 25.44 | 25.5265 | 25.44 | 221 |
| May 15 2024 | 25.2601 | 0.00 | 0.00% | 25.2601 | 25.2601 | 25.2601 | 50 |
| May 14 2024 | 25.2601 | -0.04 | -0.16% | 25.29 | 25.31 | 25.26 | 2,690 |
| May 13 2024 | 25.30 | 0.00 | 0.00% | 25.26 | 25.30 | 25.26 | 205 |
| May 10 2024 | 25.30 | -0.18 | -0.72% | 25.47 | 25.74 | 25.25 | 725 |
| May 09 2024 | 25.4841 | -0.04 | -0.14% | 25.50 | 25.50 | 25.4841 | 703 |
| May 08 2024 | 25.52 | 0.00 | 0.00% | 25.52 | 25.52 | 25.52 | 1 |
| May 07 2024 | 25.52 | 0.26 | 1.03% | 25.52 | 25.52 | 25.52 | 100 |
| May 06 2024 | 25.26 | 0.01 | 0.04% | 25.25 | 25.51 | 25.25 | 4,698 |
| May 03 2024 | 25.25 | -0.05 | -0.20% | 25.37 | 25.49 | 25.25 | 1,829 |
| May 02 2024 | 25.30 | 0.00 | 0.02% | 25.32 | 25.32 | 25.30 | 353 |
| May 01 2024 | 25.295 | 0.05 | 0.18% | 25.295 | 25.295 | 25.295 | 213 |
| Apr 30 2024 | 25.25 | 0.25 | 1.00% | 25.00 | 25.25 | 25.00 | 1,648 |
| Apr 29 2024 | 25.00 | -0.45 | -1.78% | 24.97 | 25.00 | 24.97 | 1,728 |
| Apr 26 2024 | 25.454 | -0.18 | -0.72% | 25.69 | 25.69 | 25.21 | 1,761 |
| Apr 25 2024 | 25.6378 | -0.26 | -1.01% | 25.69 | 25.69 | 25.6378 | 262 |
| Apr 24 2024 | 25.90 | 0.00 | 0.00% | 25.74 | 25.90 | 25.74 | 1 |
| Apr 23 2024 | 25.90 | 0.40 | 1.57% | 25.60 | 25.90 | 25.60 | 307 |
| Apr 22 2024 | 25.50 | 0.00 | 0.00% | 25.50 | 25.50 | 25.50 | 0 |
| Apr 19 2024 | 25.50 | 0.30 | 1.19% | 25.50 | 25.50 | 25.50 | 150 |
| Apr 18 2024 | 25.20 | 0.00 | 0.00% | 25.20 | 25.20 | 25.20 | 0 |
| Apr 17 2024 | 25.20 | -0.01 | -0.04% | 25.21 | 25.21 | 25.20 | 1,289 |
| Apr 16 2024 | 25.21 | 0.00 | 0.00% | 25.20 | 25.21 | 25.20 | 1 |
| Apr 15 2024 | 25.21 | 0.05 | 0.20% | 25.21 | 25.50 | 25.21 | 153 |
| Apr 12 2024 | 25.16 | -0.05 | -0.20% | 25.20 | 25.20 | 25.16 | 403 |
| Apr 11 2024 | 25.21 | -0.32 | -1.26% | 25.575 | 25.575 | 25.15 | 1,525 |
| Apr 10 2024 | 25.5319 | 0.00 | 0.00% | 25.5319 | 25.5319 | 25.5319 | 1 |
| Apr 09 2024 | 25.5319 | -0.37 | -1.42% | 25.79 | 25.79 | 25.5319 | 193 |
| Apr 08 2024 | 25.90 | 0.74 | 2.95% | 25.25 | 25.90 | 25.25 | 4,220 |
| Apr 05 2024 | 25.1569 | 0.00 | 0.00% | 25.1569 | 25.1569 | 25.1569 | 0 |
| Apr 04 2024 | 25.1569 | -0.09 | -0.37% | 25.25 | 25.25 | 25.1569 | 259 |
| Apr 03 2024 | 25.25 | 0.05 | 0.20% | 25.23 | 25.25 | 25.23 | 292 |
| Apr 02 2024 | 25.20 | -0.07 | -0.28% | 25.0584 | 25.20 | 25.0584 | 704 |
| Apr 01 2024 | 25.27 | 0.00 | 0.00% | 25.27 | 25.27 | 25.27 | 92 |
| Mar 28 2024 | 25.27 | 0.00 | 0.00% | 25.27 | 25.27 | 25.27 | 0 |
| Mar 27 2024 | 25.27 | 0.04 | 0.15% | 25.29 | 25.30 | 25.00 | 2,214 |
| Mar 26 2024 | 25.2334 | 0.00 | 0.00% | 25.25 | 25.25 | 25.2334 | 150 |
| Mar 25 2024 | 25.2334 | 0.00 | 0.00% | 25.2334 | 25.2334 | 25.2334 | 0 |
![Logo of Prover PROOF [NEM] (PFNBTC).](/common/images/company/COIN_PFNUSD.png){kind=small}
