Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FEQT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 12.59 | -0.02 | -0.16% | 12.68 | 12.68 | 12.58 | 135,091 |
| May 15 2024 | 12.61 | 0.11 | 0.88% | 12.56 | 12.61 | 12.55 | 101,398 |
| May 14 2024 | 12.50 | 0.02 | 0.16% | 12.46 | 12.50 | 12.46 | 134,158 |
| May 13 2024 | 12.48 | -0.02 | -0.16% | 12.50 | 12.52 | 12.46 | 83,896 |
| May 10 2024 | 12.50 | 0.00 | 0.00% | 12.60 | 12.60 | 12.46 | 59,811 |
| May 09 2024 | 12.50 | 0.05 | 0.40% | 12.45 | 12.50 | 12.45 | 72,541 |
| May 08 2024 | 12.45 | 0.02 | 0.16% | 12.41 | 12.45 | 12.38 | 132,933 |
| May 07 2024 | 12.43 | 0.05 | 0.40% | 12.25 | 12.45 | 12.25 | 61,519 |
| May 06 2024 | 12.38 | 0.12 | 0.98% | 12.28 | 12.38 | 12.28 | 67,624 |
| May 03 2024 | 12.26 | 0.13 | 1.07% | 12.21 | 12.26 | 12.20 | 158,485 |
| May 02 2024 | 12.13 | 0.06 | 0.50% | 12.07 | 12.13 | 12.07 | 88,644 |
| May 01 2024 | 12.07 | -0.06 | -0.49% | 12.07 | 12.17 | 12.05 | 135,869 |
| Apr 30 2024 | 12.13 | -0.12 | -0.98% | 12.26 | 12.26 | 12.12 | 117,396 |
| Apr 29 2024 | 12.25 | 0.04 | 0.33% | 12.06 | 12.25 | 12.06 | 127,489 |
| Apr 26 2024 | 12.21 | 0.04 | 0.33% | 12.22 | 12.22 | 12.18 | 51,454 |
| Apr 25 2024 | 12.17 | -0.03 | -0.25% | 12.09 | 12.17 | 12.08 | 94,938 |
| Apr 24 2024 | 12.20 | -0.01 | -0.08% | 12.27 | 12.27 | 12.16 | 172,980 |
| Apr 23 2024 | 12.21 | 0.09 | 0.74% | 12.16 | 12.21 | 12.15 | 159,445 |
| Apr 22 2024 | 12.12 | 0.08 | 0.66% | 12.08 | 12.14 | 12.06 | 165,257 |
| Apr 19 2024 | 12.04 | -0.03 | -0.25% | 12.09 | 12.10 | 12.01 | 247,841 |
| Apr 18 2024 | 12.07 | 0.00 | 0.00% | 12.00 | 12.11 | 12.00 | 91,393 |
| Apr 17 2024 | 12.07 | -0.08 | -0.66% | 12.18 | 12.18 | 12.04 | 97,978 |
| Apr 16 2024 | 12.15 | -0.03 | -0.25% | 12.14 | 12.16 | 12.09 | 84,672 |
| Apr 15 2024 | 12.18 | -0.12 | -0.98% | 12.49 | 12.49 | 12.17 | 95,403 |
| Apr 12 2024 | 12.30 | -0.09 | -0.73% | 12.39 | 12.39 | 12.25 | 36,170 |
| Apr 11 2024 | 12.39 | 0.02 | 0.16% | 12.39 | 12.40 | 12.32 | 62,890 |
| Apr 10 2024 | 12.37 | -0.03 | -0.24% | 12.33 | 12.37 | 12.31 | 45,593 |
| Apr 09 2024 | 12.40 | -0.03 | -0.24% | 12.45 | 12.45 | 12.35 | 93,612 |
| Apr 08 2024 | 12.43 | 0.03 | 0.24% | 12.49 | 12.49 | 12.41 | 314,775 |
| Apr 05 2024 | 12.40 | 0.14 | 1.14% | 12.31 | 12.41 | 12.31 | 118,706 |
| Apr 04 2024 | 12.26 | -0.08 | -0.65% | 12.43 | 12.43 | 12.26 | 117,531 |
| Apr 03 2024 | 12.34 | 0.00 | 0.00% | 12.32 | 12.36 | 12.31 | 109,627 |
| Apr 02 2024 | 12.34 | -0.09 | -0.72% | 12.27 | 12.34 | 12.27 | 149,450 |
| Apr 01 2024 | 12.43 | 0.00 | 0.00% | 12.44 | 12.48 | 12.38 | 94,889 |
| Mar 28 2024 | 12.43 | 0.00 | 0.00% | 12.52 | 12.52 | 12.40 | 120,002 |
| Mar 27 2024 | 12.43 | 0.08 | 0.65% | 12.39 | 12.43 | 12.34 | 66,660 |
| Mar 26 2024 | 12.35 | -0.02 | -0.16% | 12.39 | 12.39 | 12.33 | 113,189 |
| Mar 25 2024 | 12.37 | 0.01 | 0.08% | 12.38 | 12.39 | 12.34 | 111,321 |
| Mar 22 2024 | 12.36 | 0.02 | 0.16% | 12.39 | 12.39 | 12.32 | 84,507 |
| Mar 21 2024 | 12.34 | 0.06 | 0.49% | 12.19 | 12.37 | 12.19 | 88,108 |
| Mar 20 2024 | 12.28 | 0.06 | 0.49% | 12.07 | 12.28 | 12.07 | 217,905 |
| Mar 19 2024 | 12.22 | 0.05 | 0.41% | 12.18 | 12.22 | 12.16 | 223,867 |
| Mar 18 2024 | 12.17 | 0.02 | 0.16% | 12.18 | 12.19 | 12.15 | 129,381 |
| Mar 15 2024 | 12.15 | -0.02 | -0.16% | 12.19 | 12.19 | 12.11 | 83,769 |
| Mar 14 2024 | 12.17 | -0.03 | -0.25% | 12.12 | 12.17 | 12.12 | 90,177 |
| Mar 13 2024 | 12.20 | 0.02 | 0.16% | 12.16 | 12.20 | 12.16 | 57,363 |
| Mar 12 2024 | 12.18 | 0.09 | 0.74% | 12.15 | 12.18 | 12.13 | 60,349 |
| Mar 11 2024 | 12.09 | -0.02 | -0.17% | 12.10 | 12.10 | 12.03 | 223,928 |
| Mar 08 2024 | 12.11 | -0.01 | -0.08% | 12.10 | 12.16 | 12.08 | 87,599 |
| Mar 07 2024 | 12.12 | 0.07 | 0.58% | 12.10 | 12.13 | 12.10 | 220,368 |
| Mar 06 2024 | 12.05 | 0.06 | 0.50% | 12.08 | 12.08 | 12.03 | 113,619 |
| Mar 05 2024 | 11.99 | -0.06 | -0.50% | 12.09 | 12.09 | 11.95 | 130,212 |
| Mar 04 2024 | 12.05 | 0.04 | 0.33% | 12.04 | 12.07 | 12.03 | 117,136 |
| Mar 01 2024 | 12.01 | 0.13 | 1.09% | 11.95 | 12.01 | 11.94 | 288,178 |
| Feb 29 2024 | 11.88 | 0.04 | 0.34% | 11.91 | 11.91 | 11.87 | 798,167 |
| Feb 28 2024 | 11.84 | 0.02 | 0.17% | 11.81 | 11.88 | 11.81 | 159,200 |
| Feb 27 2024 | 11.82 | 0.07 | 0.60% | 11.77 | 11.82 | 11.76 | 310,675 |
| Feb 26 2024 | 11.75 | 0.00 | 0.00% | 11.77 | 11.77 | 11.75 | 165,877 |
| Feb 23 2024 | 11.75 | 0.03 | 0.26% | 11.76 | 11.76 | 11.72 | 137,562 |
| Feb 22 2024 | 11.72 | 0.16 | 1.38% | 11.68 | 11.72 | 11.65 | 89,692 |
| Feb 21 2024 | 11.56 | -0.02 | -0.17% | 11.56 | 11.56 | 11.51 | 79,209 |
| Feb 20 2024 | 11.58 | 0.01 | 0.09% | 11.57 | 11.58 | 11.54 | 176,863 |
