Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FEME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 5.346 | 0.07 | 1.33% | 5.346 | 5.346 | 5.346 | 0 |
| Sep 20 2024 | 5.276 | 0.01 | 0.21% | 5.276 | 5.2895 | 5.2685 | 434 |
| Sep 19 2024 | 5.265 | 0.06 | 1.17% | 5.265 | 5.265 | 5.265 | 0 |
| Sep 18 2024 | 5.204 | -0.03 | -0.65% | 5.204 | 5.204 | 5.204 | 0 |
| Sep 17 2024 | 5.238 | 0.02 | 0.44% | 5.238 | 5.238 | 5.238 | 0 |
| Sep 16 2024 | 5.215 | 0.01 | 0.27% | 5.217 | 5.2365 | 5.206 | 1,608 |
| Sep 13 2024 | 5.201 | 0.06 | 1.15% | 5.19 | 5.2385 | 5.174 | 10,000 |
| Sep 12 2024 | 5.142 | 0.08 | 1.53% | 5.142 | 5.142 | 5.142 | 0 |
| Sep 11 2024 | 5.0645 | -0.04 | -0.82% | 5.044 | 5.072 | 5.044 | 8,717 |
| Sep 10 2024 | 5.1065 | -0.03 | -0.66% | 5.1065 | 5.1065 | 5.1065 | 0 |
| Sep 09 2024 | 5.1405 | 0.02 | 0.39% | 5.143 | 5.1535 | 5.121 | 36 |
| Sep 06 2024 | 5.1205 | -0.09 | -1.72% | 5.1205 | 5.1205 | 5.1205 | 0 |
| Sep 05 2024 | 5.21 | -0.03 | -0.64% | 5.21 | 5.21 | 5.21 | 0 |
| Sep 04 2024 | 5.2435 | -0.03 | -0.60% | 5.2435 | 5.2435 | 5.2435 | 0 |
| Sep 03 2024 | 5.275 | -0.06 | -1.03% | 5.275 | 5.275 | 5.275 | 2,356 |
| Sep 02 2024 | 5.33 | -0.01 | -0.19% | 5.33 | 5.33 | 5.33 | 0 |
| Aug 30 2024 | 5.34 | -0.01 | -0.11% | 5.384 | 5.384 | 5.339 | 2,604 |
| Aug 29 2024 | 5.346 | 0.00 | 0.08% | 5.346 | 5.346 | 5.346 | 0 |
| Aug 28 2024 | 5.3415 | -0.01 | -0.17% | 5.367 | 5.3735 | 5.34 | 7,800 |
| Aug 27 2024 | 5.3505 | 0.00 | 0.08% | 5.3505 | 5.3505 | 5.3505 | 0 |
| Aug 23 2024 | 5.346 | 0.06 | 1.09% | 5.346 | 5.346 | 5.346 | 0 |
| Aug 22 2024 | 5.2885 | -0.04 | -0.75% | 5.345 | 5.4295 | 5.2245 | 11,703 |
| Aug 21 2024 | 5.3285 | 0.03 | 0.50% | 5.3285 | 5.3285 | 5.3285 | 0 |
| Aug 20 2024 | 5.302 | -0.02 | -0.40% | 5.302 | 5.302 | 5.302 | 0 |
| Aug 19 2024 | 5.3235 | 0.07 | 1.36% | 5.303 | 5.3345 | 5.2875 | 634 |
| Aug 16 2024 | 5.252 | 0.05 | 0.94% | 5.257 | 5.315 | 5.2175 | 10,564 |
| Aug 15 2024 | 5.203 | -0.03 | -0.52% | 5.145 | 5.253 | 5.145 | 9,524 |
| Aug 14 2024 | 5.23 | 0.00 | -0.09% | 5.248 | 5.2895 | 5.2155 | 7,288 |
| Aug 13 2024 | 5.2345 | 0.02 | 0.40% | 5.224 | 5.2605 | 5.165 | 18,702 |
| Aug 12 2024 | 5.2135 | 0.04 | 0.76% | 5.206 | 5.268 | 5.1805 | 20,327 |
| Aug 09 2024 | 5.174 | 0.02 | 0.31% | 5.205 | 5.238 | 5.0825 | 30,534 |
| Aug 08 2024 | 5.158 | 0.03 | 0.62% | 5.084 | 5.192 | 5.065 | 146 |
| Aug 07 2024 | 5.126 | 0.13 | 2.57% | 5.126 | 5.126 | 5.126 | 0 |
| Aug 06 2024 | 4.9978 | -0.02 | -0.44% | 5.051 | 5.0648 | 4.884 | 37,227 |
| Aug 05 2024 | 5.02 | -0.14 | -2.74% | 4.9865 | 5.0523 | 4.923 | 28,511 |
| Aug 02 2024 | 5.1615 | -0.13 | -2.47% | 5.202 | 5.2635 | 5.123 | 10,816 |
| Aug 01 2024 | 5.292 | -0.06 | -1.09% | 5.292 | 5.292 | 5.292 | 0 |
| Jul 31 2024 | 5.3505 | 0.11 | 2.10% | 5.33 | 5.433 | 5.275 | 1,202 |
| Jul 30 2024 | 5.2405 | -0.02 | -0.45% | 5.286 | 5.331 | 5.1935 | 3,358 |
| Jul 29 2024 | 5.264 | -0.01 | -0.27% | 5.299 | 5.311 | 5.256 | 4,467 |
| Jul 26 2024 | 5.278 | 0.00 | -0.01% | 5.297 | 5.386 | 5.179 | 38,266 |
| Jul 25 2024 | 5.2785 | 0.00 | 0.00% | 5.248 | 5.299 | 5.2075 | 300 |
| Jul 24 2024 | 5.2785 | -0.07 | -1.39% | 5.2785 | 5.2785 | 5.2785 | 0 |
| Jul 23 2024 | 5.353 | -0.01 | -0.22% | 5.344 | 5.354 | 5.334 | 620 |
| Jul 22 2024 | 5.365 | 0.04 | 0.74% | 5.337 | 5.3835 | 5.3165 | 73,428 |
| Jul 19 2024 | 5.3255 | -0.05 | -0.98% | 5.3255 | 5.3255 | 5.3255 | 0 |
| Jul 18 2024 | 5.378 | -0.06 | -1.02% | 5.425 | 5.4845 | 5.337 | 14,797 |
| Jul 17 2024 | 5.4335 | -0.05 | -0.95% | 5.453 | 5.507 | 5.4325 | 11,902 |
| Jul 16 2024 | 5.4855 | -0.01 | -0.15% | 5.4855 | 5.4855 | 5.4855 | 0 |
| Jul 15 2024 | 5.4935 | -0.03 | -0.47% | 5.50 | 5.5525 | 5.4775 | 10,653 |
| Jul 12 2024 | 5.5195 | 0.05 | 0.96% | 5.44 | 5.5275 | 5.44 | 10,819 |
| Jul 11 2024 | 5.467 | 0.07 | 1.30% | 5.456 | 5.552 | 5.345 | 3,472 |
| Jul 10 2024 | 5.397 | 0.02 | 0.31% | 5.397 | 5.397 | 5.397 | 0 |
| Jul 09 2024 | 5.3805 | -0.01 | -0.19% | 5.412 | 5.412 | 5.3805 | 3,049 |
| Jul 08 2024 | 5.391 | 0.00 | 0.09% | 5.396 | 5.3995 | 5.3805 | 9,368 |
| Jul 05 2024 | 5.386 | -0.01 | -0.17% | 5.386 | 5.386 | 5.386 | 0 |
| Jul 04 2024 | 5.395 | -0.02 | -0.29% | 5.403 | 5.417 | 5.386 | 19,846 |
| Jul 03 2024 | 5.4105 | 0.07 | 1.24% | 5.424 | 5.479 | 5.404 | 110 |
| Jul 02 2024 | 5.344 | -0.02 | -0.28% | 5.345 | 5.397 | 5.331 | 777 |
| Jul 01 2024 | 5.359 | -0.01 | -0.27% | 5.641 | 5.641 | 5.2895 | 1,000 |
| Jun 28 2024 | 5.3735 | 0.05 | 0.94% | 5.3735 | 5.3735 | 5.3735 | 0 |
| Jun 27 2024 | 5.3235 | 0.01 | 0.28% | 5.335 | 5.335 | 5.3235 | 10,990 |
| Jun 26 2024 | 5.3085 | 0.00 | 0.08% | 5.331 | 5.3775 | 5.23 | 5,942 |
