Register for streaming realtime charts, analysis tools, and prices.
FEMR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 4.6718 | 0.02 | 0.39% | 4.6718 | 4.6718 | 4.6718 | 0 |
| Jun 27 2024 | 4.6537 | 0.01 | 0.12% | 4.6537 | 4.6537 | 4.6537 | 0 |
| Jun 26 2024 | 4.6483 | -0.01 | -0.11% | 4.6483 | 4.6483 | 4.6483 | 0 |
| Jun 25 2024 | 4.6535 | -0.04 | -0.95% | 4.6535 | 4.6535 | 4.6535 | 234,957 |
| Jun 24 2024 | 4.6983 | 0.02 | 0.35% | 4.6983 | 4.6983 | 4.6983 | 0 |
| Jun 21 2024 | 4.682 | -0.02 | -0.40% | 4.682 | 4.682 | 4.682 | 0 |
| Jun 20 2024 | 4.701 | -0.02 | -0.35% | 4.7165 | 4.7213 | 4.6935 | 1,449 |
| Jun 19 2024 | 4.7175 | 0.04 | 0.76% | 4.7175 | 4.7175 | 4.7175 | 0 |
| Jun 18 2024 | 4.6818 | 0.05 | 1.03% | 4.6818 | 4.6818 | 4.6818 | 0 |
| Jun 17 2024 | 4.634 | 0.01 | 0.15% | 4.62 | 4.644 | 4.62 | 76 |
| Jun 14 2024 | 4.6273 | 0.00 | 0.09% | 4.6273 | 4.6273 | 4.6273 | 0 |
| Jun 13 2024 | 4.6233 | -0.04 | -0.93% | 4.6233 | 4.6233 | 4.6233 | 0 |
| Jun 12 2024 | 4.6665 | 0.08 | 1.82% | 4.6665 | 4.6665 | 4.6665 | 0 |
| Jun 11 2024 | 4.5832 | -0.03 | -0.67% | 4.5832 | 4.5832 | 4.5832 | 0 |
| Jun 10 2024 | 4.614 | 0.01 | 0.23% | 4.614 | 4.614 | 4.614 | 0 |
| Jun 07 2024 | 4.6035 | -0.03 | -0.75% | 4.6035 | 4.6035 | 4.6035 | 0 |
| Jun 06 2024 | 4.6383 | 0.04 | 0.80% | 4.6385 | 4.7125 | 4.5538 | 90,749 |
| Jun 05 2024 | 4.6015 | 0.07 | 1.64% | 4.6015 | 4.6015 | 4.6015 | 0 |
| Jun 04 2024 | 4.5273 | -0.06 | -1.33% | 4.5273 | 4.5273 | 4.5273 | 0 |
| Jun 03 2024 | 4.5885 | 0.10 | 2.17% | 4.5965 | 4.6602 | 4.5765 | 4,920 |
| May 31 2024 | 4.4913 | -0.08 | -1.78% | 4.537 | 4.5958 | 4.458 | 47,849 |
| May 30 2024 | 4.5725 | -0.01 | -0.29% | 4.5725 | 4.5725 | 4.5725 | 3,734 |
| May 29 2024 | 4.586 | -0.08 | -1.76% | 4.586 | 4.586 | 4.586 | 0 |
| May 28 2024 | 4.6682 | 0.00 | 0.07% | 4.6682 | 4.6682 | 4.6682 | 0 |
| May 24 2024 | 4.665 | -0.01 | -0.16% | 4.665 | 4.665 | 4.665 | 0 |
| May 23 2024 | 4.6725 | -0.01 | -0.25% | 4.6725 | 4.6725 | 4.6725 | 0 |
| May 22 2024 | 4.684 | -0.02 | -0.43% | 4.684 | 4.684 | 4.684 | 0 |
| May 21 2024 | 4.7043 | -0.05 | -0.97% | 4.705 | 4.796 | 4.6488 | 24,478 |
| May 20 2024 | 4.7505 | -0.02 | -0.40% | 4.7505 | 4.7505 | 4.7505 | 0 |
| May 17 2024 | 4.7698 | 0.03 | 0.54% | 4.7698 | 4.7698 | 4.7698 | 0 |
| May 16 2024 | 4.744 | 0.02 | 0.53% | 4.744 | 4.744 | 4.744 | 0 |
| May 15 2024 | 4.719 | 0.06 | 1.29% | 4.719 | 4.719 | 4.719 | 0 |
| May 14 2024 | 4.6588 | 0.02 | 0.43% | 4.6345 | 4.7082 | 4.5603 | 774 |
| May 13 2024 | 4.639 | 0.03 | 0.60% | 4.623 | 4.645 | 4.6228 | 1,777 |
| May 10 2024 | 4.6115 | 0.02 | 0.46% | 4.6115 | 4.6115 | 4.6115 | 0 |
| May 09 2024 | 4.5903 | 0.02 | 0.39% | 4.5903 | 4.5903 | 4.5903 | 0 |
| May 08 2024 | 4.5725 | -0.02 | -0.39% | 4.5725 | 4.5725 | 4.5725 | 0 |
| May 07 2024 | 4.5905 | 0.01 | 0.30% | 4.5905 | 4.5905 | 4.5905 | 0 |
| May 03 2024 | 4.5768 | 0.05 | 1.10% | 4.5768 | 4.5768 | 4.5768 | 0 |
| May 02 2024 | 4.527 | 0.07 | 1.59% | 4.527 | 4.527 | 4.527 | 0 |
| May 01 2024 | 4.456 | -0.01 | -0.28% | 4.456 | 4.456 | 4.456 | 0 |
| Apr 30 2024 | 4.4685 | 0.01 | 0.12% | 4.4685 | 4.4685 | 4.4685 | 0 |
| Apr 29 2024 | 4.463 | 0.01 | 0.13% | 4.487 | 4.5038 | 4.463 | 162 |
| Apr 26 2024 | 4.457 | 0.08 | 1.80% | 4.455 | 4.457 | 4.3793 | 2,500 |
| Apr 25 2024 | 4.378 | 0.00 | -0.03% | 4.378 | 4.378 | 4.378 | 0 |
| Apr 24 2024 | 4.3795 | 0.01 | 0.17% | 4.398 | 4.398 | 4.3725 | 6,852 |
| Apr 23 2024 | 4.3723 | 0.07 | 1.57% | 4.3723 | 4.3723 | 4.3723 | 0 |
| Apr 22 2024 | 4.3048 | 0.02 | 0.40% | 4.322 | 4.322 | 4.2923 | 1,000 |
| Apr 19 2024 | 4.2875 | -0.05 | -1.06% | 4.2845 | 4.3003 | 4.2718 | 1,500 |
| Apr 18 2024 | 4.3335 | 0.04 | 0.94% | 4.36 | 4.3685 | 4.243 | 3,757 |
| Apr 17 2024 | 4.2932 | 0.00 | 0.01% | 4.2932 | 4.2932 | 4.2932 | 0 |
| Apr 16 2024 | 4.293 | -0.10 | -2.18% | 4.293 | 4.293 | 4.293 | 0 |
| Apr 15 2024 | 4.3888 | 0.00 | -0.07% | 4.3888 | 4.3888 | 4.3888 | 0 |
| Apr 12 2024 | 4.3918 | -0.07 | -1.51% | 4.3918 | 4.3918 | 4.3918 | 0 |
| Apr 11 2024 | 4.459 | 0.02 | 0.36% | 4.459 | 4.459 | 4.459 | 0 |
| Apr 10 2024 | 4.443 | -0.07 | -1.51% | 4.443 | 4.443 | 4.443 | 0 |
| Apr 09 2024 | 4.5113 | 0.01 | 0.32% | 4.5113 | 4.5113 | 4.5113 | 0 |
| Apr 08 2024 | 4.497 | 0.05 | 1.05% | 4.497 | 4.497 | 4.497 | 0 |
| Apr 05 2024 | 4.4502 | -0.06 | -1.23% | 4.43 | 4.4513 | 4.43 | 2,395 |
| Apr 04 2024 | 4.5055 | 0.04 | 0.95% | 4.4775 | 4.5135 | 4.425 | 11,771 |
| Apr 03 2024 | 4.463 | 0.01 | 0.18% | 4.4345 | 4.4633 | 4.4345 | 1,691 |
| Apr 02 2024 | 4.455 | 0.03 | 0.64% | 4.455 | 4.455 | 4.455 | 0 |
