Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FEMP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.3433 | 0.01 | 0.25% | 4.3515 | 4.3625 | 4.332 | 230 |
| Apr 25 2024 | 4.3325 | -0.02 | -0.36% | 4.3325 | 4.3565 | 4.3303 | 149 |
| Apr 24 2024 | 4.3483 | -0.01 | -0.25% | 4.3483 | 4.3483 | 4.3483 | 2 |
| Apr 23 2024 | 4.359 | 0.01 | 0.16% | 4.338 | 4.3653 | 4.338 | 519 |
| Apr 22 2024 | 4.352 | 0.00 | 0.02% | 4.367 | 4.367 | 4.3485 | 85 |
| Apr 19 2024 | 4.351 | 0.00 | -0.05% | 4.351 | 4.351 | 4.351 | 13 |
| Apr 18 2024 | 4.353 | 0.01 | 0.33% | 4.3745 | 4.3745 | 4.353 | 1 |
| Apr 17 2024 | 4.3388 | 0.02 | 0.50% | 4.342 | 4.3433 | 4.323 | 123,980 |
| Apr 16 2024 | 4.3172 | 0.00 | -0.11% | 4.3535 | 4.3535 | 4.2903 | 146 |
| Apr 15 2024 | 4.322 | -0.06 | -1.46% | 4.362 | 4.377 | 4.3168 | 134 |
| Apr 12 2024 | 4.386 | 0.00 | 0.02% | 4.403 | 4.403 | 4.385 | 515 |
| Apr 11 2024 | 4.385 | -0.04 | -0.80% | 4.3775 | 4.395 | 4.3763 | 104 |
| Apr 10 2024 | 4.4203 | -0.01 | -0.31% | 4.4203 | 4.4203 | 4.4203 | 0 |
| Apr 09 2024 | 4.434 | 0.02 | 0.40% | 4.4435 | 4.4435 | 4.42 | 4 |
| Apr 08 2024 | 4.4165 | -0.01 | -0.13% | 4.432 | 4.432 | 4.4093 | 82 |
| Apr 05 2024 | 4.4223 | 0.00 | -0.06% | 4.4223 | 4.4223 | 4.4223 | 14 |
| Apr 04 2024 | 4.4248 | 0.02 | 0.52% | 4.3905 | 4.4285 | 4.3905 | 73 |
| Apr 03 2024 | 4.402 | 0.00 | -0.01% | 4.4195 | 4.4195 | 4.3953 | 740 |
| Apr 02 2024 | 4.4023 | -0.05 | -1.13% | 4.448 | 4.448 | 4.3993 | 93 |
| Mar 28 2024 | 4.4525 | 0.02 | 0.45% | 4.4525 | 4.4525 | 4.4525 | 42 |
| Mar 27 2024 | 4.4325 | -0.01 | -0.21% | 4.4075 | 4.4408 | 4.4075 | 71 |
| Mar 26 2024 | 4.442 | 0.01 | 0.20% | 4.442 | 4.442 | 4.442 | 126 |
| Mar 25 2024 | 4.4333 | 0.01 | 0.15% | 4.418 | 4.4393 | 4.4148 | 622 |
| Mar 22 2024 | 4.4265 | -0.01 | -0.25% | 4.4265 | 4.4265 | 4.4265 | 0 |
| Mar 21 2024 | 4.4375 | 0.04 | 0.96% | 4.409 | 4.445 | 4.409 | 84 |
| Mar 20 2024 | 4.3953 | 0.00 | 0.11% | 4.3953 | 4.3953 | 4.3953 | 0 |
| Mar 19 2024 | 4.3905 | 0.00 | 0.03% | 4.3905 | 4.3905 | 4.3905 | 2 |
| Mar 18 2024 | 4.3893 | -0.01 | -0.20% | 4.3893 | 4.3893 | 4.3893 | 1 |
| Mar 15 2024 | 4.3983 | -0.01 | -0.23% | 4.3983 | 4.3983 | 4.3983 | 8 |
| Mar 14 2024 | 4.4083 | -0.01 | -0.27% | 4.4083 | 4.4083 | 4.4083 | 2 |
| Mar 13 2024 | 4.4203 | 0.01 | 0.28% | 4.4095 | 4.4248 | 4.4095 | 94 |
| Mar 12 2024 | 4.408 | -0.02 | -0.35% | 4.4415 | 4.4415 | 4.408 | 1,160 |
| Mar 11 2024 | 4.4235 | 0.00 | -0.08% | 4.3165 | 4.431 | 4.3165 | 3 |
| Mar 08 2024 | 4.427 | 0.01 | 0.23% | 4.407 | 4.4308 | 4.407 | 102 |
| Mar 07 2024 | 4.417 | 0.01 | 0.30% | 4.3895 | 4.423 | 4.3895 | 7 |
| Mar 06 2024 | 4.4037 | 0.01 | 0.31% | 4.4037 | 4.4037 | 4.4037 | 0 |
| Mar 05 2024 | 4.3903 | 0.01 | 0.20% | 4.4095 | 4.4095 | 4.3903 | 1 |
| Mar 04 2024 | 4.3815 | 0.01 | 0.18% | 4.3705 | 4.3848 | 4.3705 | 127 |
| Mar 01 2024 | 4.3738 | 0.01 | 0.15% | 4.3825 | 4.3825 | 4.3655 | 50 |
| Feb 29 2024 | 4.3673 | 0.01 | 0.22% | 4.377 | 4.377 | 4.365 | 4 |
| Feb 28 2024 | 4.3578 | 0.00 | -0.03% | 4.3578 | 4.3578 | 4.3578 | 0 |
| Feb 27 2024 | 4.3593 | -0.01 | -0.13% | 4.3593 | 4.3593 | 4.3593 | 3 |
| Feb 26 2024 | 4.3648 | 0.01 | 0.17% | 4.3545 | 4.3748 | 4.3545 | 107 |
| Feb 23 2024 | 4.3572 | 0.01 | 0.26% | 4.3572 | 4.3572 | 4.3572 | 4 |
| Feb 22 2024 | 4.346 | 0.00 | 0.06% | 4.3555 | 4.3555 | 4.3378 | 42 |
| Feb 21 2024 | 4.3435 | 0.00 | 0.03% | 4.3695 | 4.3695 | 4.3298 | 24 |
| Feb 20 2024 | 4.3423 | 0.00 | -0.06% | 4.3423 | 4.3423 | 4.3423 | 2 |
| Feb 19 2024 | 4.345 | 0.00 | 0.03% | 4.345 | 4.345 | 4.345 | 10 |
| Feb 16 2024 | 4.3435 | -0.01 | -0.21% | 4.335 | 4.3528 | 4.335 | 125 |
| Feb 15 2024 | 4.3528 | 0.02 | 0.56% | 4.3528 | 4.3528 | 4.3528 | 7 |
| Feb 14 2024 | 4.3285 | 0.00 | 0.01% | 4.3135 | 4.3303 | 4.3135 | 3 |
| Feb 13 2024 | 4.328 | -0.03 | -0.65% | 4.328 | 4.328 | 4.328 | 0 |
| Feb 12 2024 | 4.3563 | 0.01 | 0.31% | 4.365 | 4.3717 | 4.353 | 208 |
| Feb 09 2024 | 4.343 | -0.01 | -0.29% | 4.343 | 4.343 | 4.343 | 1 |
| Feb 08 2024 | 4.3557 | -0.01 | -0.25% | 4.3557 | 4.3557 | 4.3557 | 90 |
| Feb 07 2024 | 4.3665 | 0.01 | 0.17% | 4.3665 | 4.3665 | 4.3665 | 9 |
| Feb 06 2024 | 4.3593 | 0.02 | 0.55% | 4.3375 | 4.3593 | 4.3375 | 16 |
| Feb 05 2024 | 4.3355 | -0.03 | -0.77% | 4.363 | 4.363 | 4.3355 | 20,662 |
| Feb 02 2024 | 4.3693 | -0.04 | -1.00% | 4.3693 | 4.3693 | 4.3693 | 3 |
| Feb 01 2024 | 4.4135 | 0.03 | 0.59% | 4.40 | 4.4135 | 4.3658 | 20,754 |
| Jan 31 2024 | 4.3877 | 0.02 | 0.53% | 4.3877 | 4.3877 | 4.3877 | 1 |
| Jan 30 2024 | 4.3645 | 0.01 | 0.20% | 4.3645 | 4.3645 | 4.3645 | 4 |
| Jan 29 2024 | 4.356 | 0.01 | 0.21% | 4.356 | 4.356 | 4.356 | 1 |
