Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FEI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.83 | 9.83 | 0 |
| May 20 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.83 | 9.83 | 0 |
| May 17 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.83 | 9.83 | 0 |
| May 16 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.83 | 9.83 | 0 |
| May 15 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.83 | 9.83 | 0 |
| May 14 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.83 | 9.83 | 0 |
| May 13 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.83 | 9.83 | 0 |
| May 10 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.83 | 9.83 | 0 |
| May 09 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.83 | 9.83 | 0 |
| May 08 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.83 | 9.83 | 0 |
| May 07 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.83 | 9.83 | 0 |
| May 06 2024 | 9.83 | 0.00 | 0.00% | 9.83 | 9.83 | 9.83 | 0 |
| May 03 2024 | 9.83 | 0.02 | 0.20% | 9.78 | 9.90 | 9.71 | 99,885 |
| May 02 2024 | 9.81 | 0.10 | 1.03% | 9.70 | 9.88 | 9.70 | 103,215 |
| May 01 2024 | 9.71 | 0.04 | 0.41% | 9.67 | 9.77 | 9.6522 | 155,094 |
| Apr 30 2024 | 9.67 | -0.14 | -1.43% | 9.76 | 9.84 | 9.67 | 81,869 |
| Apr 29 2024 | 9.81 | 0.02 | 0.20% | 9.74 | 9.8339 | 9.74 | 88,434 |
| Apr 26 2024 | 9.79 | -0.02 | -0.20% | 9.82 | 9.82 | 9.75 | 127,678 |
| Apr 25 2024 | 9.81 | 0.02 | 0.20% | 9.78 | 9.82 | 9.73 | 47,292 |
| Apr 24 2024 | 9.79 | 0.03 | 0.36% | 9.70 | 9.81 | 9.70 | 57,474 |
| Apr 23 2024 | 9.755 | 0.03 | 0.26% | 9.73 | 9.805 | 9.61 | 100,365 |
| Apr 22 2024 | 9.73 | 0.05 | 0.52% | 9.67 | 9.77 | 9.6002 | 68,681 |
| Apr 19 2024 | 9.68 | 0.13 | 1.36% | 9.55 | 9.7542 | 9.55 | 88,774 |
| Apr 18 2024 | 9.55 | 0.06 | 0.63% | 9.45 | 9.60 | 9.45 | 70,159 |
| Apr 17 2024 | 9.49 | 0.08 | 0.85% | 9.32 | 9.54 | 9.32 | 110,667 |
| Apr 16 2024 | 9.41 | -0.08 | -0.84% | 9.405 | 9.44 | 9.35 | 104,574 |
| Apr 15 2024 | 9.49 | -0.06 | -0.63% | 9.66 | 9.66 | 9.43 | 120,814 |
| Apr 12 2024 | 9.55 | -0.10 | -1.04% | 9.63 | 9.71 | 9.54 | 157,930 |
| Apr 11 2024 | 9.65 | 0.00 | 0.00% | 9.65 | 9.67 | 9.57 | 206,884 |
| Apr 10 2024 | 9.65 | -0.02 | -0.21% | 9.66 | 9.67 | 9.55 | 122,011 |
| Apr 09 2024 | 9.67 | -0.07 | -0.72% | 9.74 | 9.7599 | 9.65 | 96,259 |
| Apr 08 2024 | 9.74 | 0.02 | 0.21% | 9.75 | 9.80 | 9.707 | 79,687 |
| Apr 05 2024 | 9.72 | 0.00 | 0.00% | 9.72 | 9.76 | 9.61 | 63,200 |
| Apr 04 2024 | 9.72 | -0.04 | -0.41% | 9.80 | 9.84 | 9.72 | 103,677 |
| Apr 03 2024 | 9.76 | 0.07 | 0.72% | 9.70 | 9.79 | 9.70 | 107,155 |
| Apr 02 2024 | 9.69 | -0.01 | -0.10% | 9.71 | 9.72 | 9.63 | 103,383 |
| Apr 01 2024 | 9.70 | 0.03 | 0.31% | 9.64 | 9.71 | 9.64 | 123,709 |
| Mar 28 2024 | 9.67 | 0.10 | 1.04% | 9.60 | 9.69 | 9.565 | 86,870 |
| Mar 27 2024 | 9.57 | 0.09 | 0.95% | 9.47 | 9.59 | 9.47 | 63,765 |
| Mar 26 2024 | 9.48 | -0.04 | -0.42% | 9.53 | 9.55 | 9.47 | 215,871 |
| Mar 25 2024 | 9.52 | 0.04 | 0.42% | 9.48 | 9.57 | 9.47 | 114,364 |
| Mar 22 2024 | 9.48 | -0.02 | -0.21% | 9.50 | 9.57 | 9.45 | 111,759 |
| Mar 21 2024 | 9.50 | 0.03 | 0.32% | 9.50 | 9.56 | 9.4314 | 250,478 |
| Mar 20 2024 | 9.47 | -0.01 | -0.11% | 9.38 | 9.53 | 9.38 | 283,658 |
| Mar 19 2024 | 9.48 | 0.07 | 0.74% | 9.39 | 9.48 | 9.39 | 80,775 |
| Mar 18 2024 | 9.41 | 0.02 | 0.21% | 9.40 | 9.43 | 9.34 | 117,490 |
| Mar 15 2024 | 9.39 | 0.05 | 0.54% | 9.41 | 9.43 | 9.37 | 153,730 |
| Mar 14 2024 | 9.34 | -0.09 | -0.95% | 9.44 | 9.45 | 9.33 | 224,041 |
| Mar 13 2024 | 9.43 | 0.11 | 1.18% | 9.35 | 9.52 | 9.34 | 158,031 |
| Mar 12 2024 | 9.32 | 0.05 | 0.54% | 9.28 | 9.33 | 9.2422 | 128,136 |
| Mar 11 2024 | 9.27 | 0.05 | 0.54% | 9.23 | 9.30 | 9.22 | 95,871 |
| Mar 08 2024 | 9.22 | -0.01 | -0.11% | 9.21 | 9.26 | 9.21 | 70,136 |
| Mar 07 2024 | 9.23 | 0.09 | 0.98% | 9.14 | 9.24 | 9.14 | 84,434 |
| Mar 06 2024 | 9.14 | 0.04 | 0.44% | 9.12 | 9.19 | 9.12 | 122,518 |
| Mar 05 2024 | 9.10 | 0.04 | 0.44% | 9.03 | 9.18 | 9.03 | 200,579 |
| Mar 04 2024 | 9.06 | -0.08 | -0.88% | 9.09 | 9.18 | 9.02 | 177,376 |
| Mar 01 2024 | 9.14 | 0.45 | 5.18% | 9.01 | 9.1899 | 8.75 | 538,598 |
| Feb 29 2024 | 8.69 | 0.11 | 1.28% | 8.63 | 8.72 | 8.63 | 76,267 |
| Feb 28 2024 | 8.58 | -0.08 | -0.92% | 8.63 | 8.6996 | 8.58 | 103,169 |
| Feb 27 2024 | 8.66 | 0.04 | 0.46% | 8.62 | 8.72 | 8.62 | 159,021 |
| Feb 26 2024 | 8.62 | -0.08 | -0.92% | 8.69 | 8.69 | 8.60 | 121,048 |
| Feb 23 2024 | 8.70 | -0.06 | -0.68% | 8.70 | 8.73 | 8.6612 | 143,767 |
| Feb 22 2024 | 8.76 | 0.01 | 0.11% | 8.74 | 8.77 | 8.67 | 240,390 |
