Register for real-time alerts, custom portfolio, and market movers
FECCF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 6.61 | 0.07 | 1.07% | 6.68 | 6.68 | 6.41 | 13,527 |
| May 17 2024 | 6.54 | 0.04 | 0.62% | 6.51 | 6.645 | 6.51 | 11,392 |
| May 16 2024 | 6.50 | -0.13 | -1.96% | 6.60 | 6.60 | 6.45 | 25,803 |
| May 15 2024 | 6.63 | 0.10 | 1.56% | 6.53 | 6.66 | 6.52 | 11,489 |
| May 14 2024 | 6.528 | -0.15 | -2.28% | 6.60 | 6.6255 | 6.46 | 16,517 |
| May 13 2024 | 6.68 | 0.22 | 3.41% | 6.50 | 6.68 | 6.50 | 32,333 |
| May 10 2024 | 6.46 | -0.17 | -2.56% | 6.60 | 6.60 | 6.37 | 45,297 |
| May 09 2024 | 6.63 | -0.10 | -1.49% | 6.3081 | 6.67 | 6.3081 | 22,107 |
| May 08 2024 | 6.73 | 0.00 | 0.00% | 6.70 | 6.76 | 6.67 | 4,093 |
| May 07 2024 | 6.73 | -0.13 | -1.90% | 6.82 | 6.82 | 6.73 | 6,904 |
| May 06 2024 | 6.86 | 0.02 | 0.29% | 6.77 | 6.86 | 6.58 | 8,142 |
| May 03 2024 | 6.84 | 0.04 | 0.59% | 6.79 | 7.0029 | 6.79 | 4,993 |
| May 02 2024 | 6.80 | 0.14 | 2.10% | 6.82 | 6.82 | 6.69 | 6,246 |
| May 01 2024 | 6.66 | -0.17 | -2.55% | 6.8298 | 6.8298 | 6.59 | 20,922 |
| Apr 30 2024 | 6.834 | -0.40 | -5.52% | 7.30 | 7.30 | 6.834 | 26,008 |
| Apr 29 2024 | 7.233 | 0.31 | 4.52% | 7.27 | 7.27 | 7.03 | 12,452 |
| Apr 26 2024 | 6.92 | 0.11 | 1.62% | 6.95 | 6.95 | 6.8303 | 6,653 |
| Apr 25 2024 | 6.81 | 0.15 | 2.25% | 6.45 | 6.9625 | 6.45 | 11,723 |
| Apr 24 2024 | 6.66 | 0.31 | 4.83% | 6.49 | 6.67 | 6.49 | 18,674 |
| Apr 23 2024 | 6.353 | 0.35 | 5.88% | 6.04 | 6.37 | 6.04 | 30,933 |
| Apr 22 2024 | 6.00 | 0.11 | 1.90% | 5.894 | 6.00 | 5.80 | 11,139 |
| Apr 19 2024 | 5.8881 | -0.08 | -1.37% | 5.98 | 5.99 | 5.87 | 9,415 |
| Apr 18 2024 | 5.97 | -0.07 | -1.16% | 6.035 | 6.035 | 5.97 | 2,787 |
| Apr 17 2024 | 6.04 | -0.08 | -1.23% | 6.14 | 6.185 | 6.01 | 837 |
| Apr 16 2024 | 6.115 | 0.02 | 0.25% | 6.10 | 6.115 | 6.00 | 13,243 |
| Apr 15 2024 | 6.10 | -0.11 | -1.77% | 6.00 | 6.30 | 6.00 | 41,373 |
| Apr 12 2024 | 6.21 | -0.13 | -2.05% | 6.3909 | 6.54 | 6.17 | 33,505 |
| Apr 11 2024 | 6.34 | 0.01 | 0.16% | 6.385 | 6.445 | 6.34 | 1,717 |
| Apr 10 2024 | 6.33 | -0.04 | -0.63% | 6.37 | 6.40 | 6.31 | 7,551 |
| Apr 09 2024 | 6.37 | 0.07 | 1.11% | 6.3565 | 6.4227 | 6.27 | 48,160 |
| Apr 08 2024 | 6.30 | -0.06 | -0.94% | 6.50 | 6.50 | 6.30 | 6,154 |
| Apr 05 2024 | 6.36 | 0.01 | 0.16% | 6.358 | 6.5047 | 6.358 | 4,456 |
| Apr 04 2024 | 6.35 | -0.05 | -0.78% | 6.45 | 6.45 | 6.35 | 9,213 |
| Apr 03 2024 | 6.40 | 0.12 | 1.91% | 6.42 | 6.42 | 6.30 | 23,640 |
| Apr 02 2024 | 6.28 | 0.07 | 1.05% | 6.18 | 6.28 | 6.18 | 2,018,104 |
| Apr 01 2024 | 6.215 | 0.11 | 1.87% | 6.07 | 6.25 | 6.07 | 8,413,089 |
| Mar 28 2024 | 6.101 | 0.06 | 0.99% | 6.04 | 6.135 | 6.04 | 6,365,736 |
| Mar 27 2024 | 6.0413 | 0.12 | 2.05% | 5.93 | 6.05 | 5.93 | 21,276 |
| Mar 26 2024 | 5.92 | -0.09 | -1.50% | 6.03 | 6.06 | 5.911 | 17,550 |
| Mar 25 2024 | 6.01 | 0.10 | 1.69% | 5.66 | 6.07 | 5.66 | 22,074 |
| Mar 22 2024 | 5.91 | -0.25 | -4.08% | 6.155 | 6.155 | 5.91 | 10,413 |
| Mar 21 2024 | 6.1617 | 0.11 | 1.85% | 6.185 | 6.21 | 6.1288 | 11,121 |
| Mar 20 2024 | 6.05 | 0.01 | 0.17% | 5.99 | 6.05 | 5.97 | 4,665 |
| Mar 19 2024 | 6.04 | 0.06 | 0.93% | 5.96 | 6.05 | 5.9504 | 4,937 |
| Mar 18 2024 | 5.9842 | 0.09 | 1.60% | 5.71 | 6.00 | 5.71 | 32,631 |
| Mar 15 2024 | 5.89 | -0.03 | -0.51% | 5.93 | 5.98 | 5.89 | 27,255 |
| Mar 14 2024 | 5.92 | -0.17 | -2.79% | 6.05 | 6.05 | 5.92 | 46,463 |
| Mar 13 2024 | 6.09 | -0.04 | -0.65% | 6.17 | 6.26 | 6.09 | 8,348 |
| Mar 12 2024 | 6.13 | -0.12 | -1.87% | 6.21 | 6.27 | 6.05 | 30,421 |
| Mar 11 2024 | 6.247 | 0.30 | 4.99% | 6.01 | 6.247 | 5.96 | 89,694 |
| Mar 08 2024 | 5.95 | 0.05 | 0.85% | 6.0206 | 6.0206 | 5.92 | 37,039 |
| Mar 07 2024 | 5.90 | 0.11 | 1.90% | 5.82 | 5.92 | 5.82 | 9,591 |
| Mar 06 2024 | 5.79 | 0.08 | 1.31% | 5.75 | 5.845 | 5.73 | 30,985 |
| Mar 05 2024 | 5.715 | 0.01 | 0.26% | 5.70 | 5.73 | 5.63 | 11,334 |
| Mar 04 2024 | 5.70 | -0.18 | -3.06% | 5.82 | 5.835 | 5.70 | 16,220 |
| Mar 01 2024 | 5.88 | 0.09 | 1.55% | 5.85 | 5.98 | 5.83 | 20,523 |
| Feb 29 2024 | 5.79 | -0.04 | -0.69% | 5.87 | 5.87 | 5.79 | 9,283 |
| Feb 28 2024 | 5.83 | -0.07 | -1.21% | 5.9532 | 5.97 | 5.82 | 9,968 |
| Feb 27 2024 | 5.9014 | 0.02 | 0.36% | 5.88 | 5.97 | 5.88 | 10,845 |
| Feb 26 2024 | 5.88 | -0.11 | -1.84% | 5.977 | 6.00 | 5.8313 | 13,786 |
| Feb 23 2024 | 5.99 | -0.15 | -2.44% | 5.93 | 6.02 | 5.93 | 43,106 |
| Feb 22 2024 | 6.14 | 0.12 | 1.99% | 6.00 | 6.15 | 6.00 | 19,868 |
| Feb 21 2024 | 6.02 | 0.07 | 1.18% | 5.9182 | 6.07 | 5.9182 | 28,442 |
