FEMFF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.1262 | -0.002 | -1.56% | 0.12745 | 0.1333 | 0.126 | 14,424 |
Apr 23 2024 | 0.1282 | -0.0018 | -1.38% | 0.125 | 0.1329 | 0.125 | 6,650 |
Apr 22 2024 | 0.13 | 0.0002 | 0.15% | 0.125 | 0.135 | 0.125 | 62,588 |
Apr 19 2024 | 0.1298 | -0.0019 | -1.44% | 0.1252 | 0.135 | 0.1236 | 93,669 |
Apr 18 2024 | 0.1317 | 0.0063 | 5.02% | 0.125 | 0.1317 | 0.125 | 31,930 |
Apr 17 2024 | 0.1254 | -0.0031 | -2.41% | 0.1268 | 0.13 | 0.122 | 112,778 |
Apr 16 2024 | 0.1285 | -0.0025 | -1.91% | 0.1333 | 0.1353 | 0.1285 | 108,815 |
Apr 15 2024 | 0.131 | -0.00047 | -0.36% | 0.145 | 0.147 | 0.131 | 90,101 |
Apr 12 2024 | 0.13147 | 0.00147 | 1.13% | 0.13 | 0.1376 | 0.13 | 43,445 |
Apr 11 2024 | 0.13 | -0.0002 | -0.15% | 0.132625 | 0.1432 | 0.13 | 45,926 |
Apr 10 2024 | 0.1302 | -0.0033 | -2.47% | 0.12 | 0.1375 | 0.12 | 32,702 |
Apr 09 2024 | 0.1335 | -0.00408 | -2.97% | 0.1403 | 0.142 | 0.13 | 41,373 |
Apr 08 2024 | 0.13758 | 0.00758 | 5.83% | 0.13835 | 0.1423 | 0.1267 | 39,069 |
Apr 05 2024 | 0.13 | -0.01305 | -9.12% | 0.15 | 0.1564 | 0.13 | 93,995 |
Apr 04 2024 | 0.14305 | 0.00655 | 4.80% | 0.16 | 0.16 | 0.1365 | 63,041 |
Apr 03 2024 | 0.1365 | -0.0011 | -0.80% | 0.1365 | 0.152 | 0.1365 | 17,808 |
Apr 02 2024 | 0.1376 | -0.0024 | -1.71% | 0.139 | 0.1458 | 0.1365 | 55,870 |
Apr 01 2024 | 0.14 | 0.00 | 0.00% | 0.13 | 0.1539 | 0.13 | 51,855 |
Mar 28 2024 | 0.14 | 0.00 | 0.00% | 0.13 | 0.1507 | 0.13 | 23,073 |
Mar 27 2024 | 0.14 | -0.022 | -13.58% | 0.15 | 0.1618 | 0.14 | 56,126 |
Mar 26 2024 | 0.162 | 0.019 | 13.29% | 0.142 | 0.162 | 0.14 | 69,947 |
Mar 25 2024 | 0.143 | -0.006 | -4.03% | 0.1545 | 0.156 | 0.139 | 84,220 |
Mar 22 2024 | 0.149 | -0.00211 | -1.40% | 0.145 | 0.1571 | 0.14 | 31,387 |
Mar 21 2024 | 0.15111 | -0.00729 | -4.60% | 0.14725 | 0.163 | 0.139 | 53,444 |
Mar 20 2024 | 0.1584 | 0.001 | 0.64% | 0.1588 | 0.162 | 0.15 | 49,586 |
Mar 19 2024 | 0.1574 | 0.0064 | 4.24% | 0.1495 | 0.1576 | 0.1495 | 60,972 |
Mar 18 2024 | 0.151 | 0.00 | 0.00% | 0.1495 | 0.168 | 0.1495 | 67,789 |
Mar 15 2024 | 0.151 | -0.0155 | -9.31% | 0.16015 | 0.1699 | 0.151 | 79,673 |
Mar 14 2024 | 0.1665 | -0.0001 | -0.06% | 0.168 | 0.1809 | 0.1665 | 61,932 |
Mar 13 2024 | 0.1666 | -0.0115 | -6.46% | 0.181 | 0.1838 | 0.1665 | 169,557 |
Mar 12 2024 | 0.1781 | -0.0109 | -5.77% | 0.1847 | 0.1885 | 0.1753 | 25,160 |
Mar 11 2024 | 0.189 | 0.0081 | 4.48% | 0.1862 | 0.1985 | 0.175 | 46,015 |
Mar 08 2024 | 0.1809 | -0.0126 | -6.51% | 0.1775 | 0.20 | 0.1656 | 122,717 |
Mar 07 2024 | 0.1935 | 0.0073 | 3.92% | 0.208 | 0.208 | 0.18 | 34,686 |
Mar 06 2024 | 0.1862 | -0.00962 | -4.91% | 0.184 | 0.238 | 0.1824 | 49,015 |
Mar 05 2024 | 0.19582 | -0.01398 | -6.66% | 0.215 | 0.215 | 0.185 | 98,010 |
Mar 04 2024 | 0.2098 | -0.0003 | -0.14% | 0.21 | 0.2189 | 0.2042 | 52,649 |
Mar 01 2024 | 0.2101 | -0.0014 | -0.66% | 0.22 | 0.22 | 0.19 | 68,526 |
Feb 29 2024 | 0.2115 | -0.0089 | -4.04% | 0.2377 | 0.238 | 0.20 | 66,681 |
Feb 28 2024 | 0.2204 | 0.0204 | 10.20% | 0.20 | 0.23 | 0.20 | 47,415 |
Feb 27 2024 | 0.20 | -0.009 | -4.31% | 0.2065 | 0.2347 | 0.20 | 210,538 |
Feb 26 2024 | 0.209 | 0.009 | 4.50% | 0.2037 | 0.223 | 0.195 | 362,590 |
Feb 23 2024 | 0.20 | 0.0117 | 6.21% | 0.189 | 0.2355 | 0.17 | 128,815 |
Feb 22 2024 | 0.1883 | 0.0083 | 4.61% | 0.175 | 0.20965 | 0.175 | 70,905 |
Feb 21 2024 | 0.18 | 0.00 | 0.00% | 0.1981 | 0.1981 | 0.172 | 26,026 |
Feb 20 2024 | 0.18 | -0.0168 | -8.54% | 0.20 | 0.20 | 0.172 | 136,636 |
Feb 16 2024 | 0.1968 | -0.011 | -5.29% | 0.224 | 0.226 | 0.185 | 55,188 |
Feb 15 2024 | 0.2078 | 0.0198 | 10.53% | 0.2115 | 0.215 | 0.186 | 86,223 |
Feb 14 2024 | 0.188 | -0.004 | -2.08% | 0.2222 | 0.234 | 0.1805 | 44,009 |
Feb 13 2024 | 0.192 | -0.018 | -8.57% | 0.18 | 0.218 | 0.18 | 35,411 |
Feb 12 2024 | 0.21 | -0.002 | -0.94% | 0.2004 | 0.2231 | 0.20 | 75,724 |
Feb 09 2024 | 0.212 | -0.0065 | -2.97% | 0.2044 | 0.255 | 0.2044 | 25,935 |
Feb 08 2024 | 0.2185 | 0.0385 | 21.39% | 0.18 | 0.241 | 0.18 | 382,170 |
Feb 07 2024 | 0.18 | -0.03 | -14.29% | 0.195 | 0.225 | 0.18 | 111,572 |
Feb 06 2024 | 0.21 | 0.0029 | 1.40% | 0.19945 | 0.21 | 0.19945 | 64,492 |
Feb 05 2024 | 0.2071 | -0.0008 | -0.38% | 0.20105 | 0.211 | 0.1809 | 122,986 |
Feb 02 2024 | 0.2079 | -0.0121 | -5.50% | 0.2106 | 0.22 | 0.20 | 105,291 |
Feb 01 2024 | 0.22 | -0.015 | -6.38% | 0.21 | 0.255 | 0.21 | 210,352 |
Jan 31 2024 | 0.235 | -0.003 | -1.26% | 0.2465 | 0.2483 | 0.225 | 34,065 |
Jan 30 2024 | 0.238 | -0.012 | -4.80% | 0.25 | 0.25 | 0.236404 | 73,547 |
Jan 29 2024 | 0.25 | 0.0114 | 4.78% | 0.24 | 0.256 | 0.2385 | 103,122 |
Jan 26 2024 | 0.2386 | -0.005 | -2.05% | 0.2507 | 0.2625 | 0.229 | 328,255 |