Register to chat with like-minded investors on our interactive forums.
FEMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 3.681 | 0.02 | 0.55% | 3.681 | 3.6843 | 3.59 | 62 |
| May 08 2024 | 3.6608 | 0.00 | 0.05% | 3.649 | 3.6675 | 3.6395 | 183,245 |
| May 07 2024 | 3.6588 | 0.01 | 0.25% | 3.6588 | 3.6588 | 3.6588 | 0 |
| May 03 2024 | 3.6495 | 0.02 | 0.43% | 3.6125 | 3.7215 | 3.5493 | 370,596 |
| May 02 2024 | 3.634 | 0.06 | 1.79% | 3.612 | 3.677 | 3.5335 | 386 |
| May 01 2024 | 3.57 | 0.00 | 0.14% | 3.53 | 3.6258 | 3.4918 | 80 |
| Apr 30 2024 | 3.565 | -0.01 | -0.33% | 3.565 | 3.565 | 3.565 | 2,510 |
| Apr 29 2024 | 3.5768 | 0.01 | 0.37% | 3.582 | 3.5978 | 3.5763 | 4,242 |
| Apr 26 2024 | 3.5635 | 0.06 | 1.71% | 3.5635 | 3.6373 | 3.4843 | 1,761 |
| Apr 25 2024 | 3.5038 | -0.02 | -0.54% | 3.5015 | 3.596 | 3.4625 | 114 |
| Apr 24 2024 | 3.5228 | 0.01 | 0.41% | 3.5228 | 3.5228 | 3.5228 | 0 |
| Apr 23 2024 | 3.5085 | -0.01 | -0.17% | 3.5075 | 3.5873 | 3.4375 | 114 |
| Apr 22 2024 | 3.5145 | 0.05 | 1.50% | 3.488 | 3.5238 | 3.4723 | 134 |
| Apr 19 2024 | 3.4625 | -0.01 | -0.30% | 3.4485 | 3.4625 | 3.4315 | 1,709 |
| Apr 18 2024 | 3.473 | 0.02 | 0.51% | 3.481 | 3.5513 | 3.4675 | 436 |
| Apr 17 2024 | 3.4555 | -0.01 | -0.17% | 3.473 | 3.5135 | 3.4475 | 171,591 |
| Apr 16 2024 | 3.4615 | -0.06 | -1.68% | 3.4695 | 3.5318 | 3.4335 | 226 |
| Apr 15 2024 | 3.5208 | -0.01 | -0.18% | 3.5175 | 3.546 | 3.517 | 5,693 |
| Apr 12 2024 | 3.527 | -0.02 | -0.68% | 3.547 | 3.6453 | 3.481 | 187 |
| Apr 11 2024 | 3.551 | 0.01 | 0.30% | 3.557 | 3.6493 | 3.486 | 991 |
| Apr 10 2024 | 3.5403 | -0.02 | -0.58% | 3.5403 | 3.5403 | 3.5403 | 0 |
| Apr 09 2024 | 3.561 | 0.01 | 0.21% | 3.5735 | 3.5735 | 3.553 | 13 |
| Apr 08 2024 | 3.5535 | 0.03 | 0.81% | 3.5515 | 3.5578 | 3.5408 | 64 |
| Apr 05 2024 | 3.525 | -0.03 | -0.93% | 3.525 | 3.525 | 3.525 | 0 |
| Apr 04 2024 | 3.5583 | 0.03 | 0.71% | 3.5545 | 3.6203 | 3.5413 | 34 |
| Apr 03 2024 | 3.533 | 0.00 | 0.04% | 3.537 | 3.5398 | 3.521 | 595 |
| Apr 02 2024 | 3.5315 | 0.02 | 0.51% | 3.547 | 3.6265 | 3.4698 | 132 |
| Mar 28 2024 | 3.5135 | 0.02 | 0.72% | 3.501 | 3.5135 | 3.501 | 2,053 |
| Mar 27 2024 | 3.4885 | -0.01 | -0.34% | 3.4885 | 3.4885 | 3.4885 | 0 |
| Mar 26 2024 | 3.5005 | 0.03 | 0.86% | 3.5005 | 3.5005 | 3.5005 | 100 |
| Mar 25 2024 | 3.4705 | -0.02 | -0.69% | 3.4655 | 3.4863 | 3.4655 | 394 |
| Mar 22 2024 | 3.4945 | 0.00 | -0.13% | 3.4945 | 3.4945 | 3.4945 | 0 |
| Mar 21 2024 | 3.499 | 0.05 | 1.52% | 3.482 | 3.5785 | 3.42 | 132 |
| Mar 20 2024 | 3.4468 | 0.02 | 0.55% | 3.4535 | 3.4535 | 3.4453 | 1,858 |
| Mar 19 2024 | 3.428 | -0.03 | -0.75% | 3.428 | 3.428 | 3.428 | 0 |
| Mar 18 2024 | 3.454 | 0.01 | 0.30% | 3.454 | 3.454 | 3.454 | 0 |
| Mar 15 2024 | 3.4435 | -0.02 | -0.58% | 3.4435 | 3.4435 | 3.4435 | 0 |
| Mar 14 2024 | 3.4635 | 0.00 | 0.10% | 3.466 | 3.478 | 3.3893 | 172,015 |
| Mar 13 2024 | 3.46 | -0.01 | -0.32% | 3.4605 | 3.4703 | 3.4493 | 10,090 |
| Mar 12 2024 | 3.471 | 0.02 | 0.50% | 3.471 | 3.471 | 3.471 | 3,094 |
| Mar 11 2024 | 3.4538 | 0.02 | 0.47% | 3.4538 | 3.4538 | 3.4538 | 0 |
| Mar 08 2024 | 3.4378 | -0.01 | -0.27% | 3.445 | 3.4583 | 3.3588 | 4,032 |
| Mar 07 2024 | 3.447 | 0.00 | -0.04% | 3.447 | 3.447 | 3.447 | 0 |
| Mar 06 2024 | 3.4483 | 0.04 | 1.29% | 3.45 | 3.499 | 3.3818 | 2,420 |
| Mar 05 2024 | 3.4043 | -0.02 | -0.53% | 3.4043 | 3.4043 | 3.4043 | 0 |
| Mar 04 2024 | 3.4225 | -0.03 | -0.73% | 3.4445 | 3.4538 | 3.4225 | 200 |
| Mar 01 2024 | 3.4475 | 0.04 | 1.26% | 3.437 | 3.4478 | 3.4225 | 368 |
| Feb 29 2024 | 3.4048 | 0.01 | 0.31% | 3.4048 | 3.4048 | 3.4048 | 0 |
| Feb 28 2024 | 3.3943 | -0.05 | -1.31% | 3.3943 | 3.3943 | 3.3943 | 36 |
| Feb 27 2024 | 3.4393 | 0.00 | 0.04% | 3.4335 | 3.5188 | 3.3545 | 3,309 |
| Feb 26 2024 | 3.438 | -0.01 | -0.38% | 3.427 | 3.4475 | 3.3545 | 83 |
| Feb 23 2024 | 3.451 | -0.01 | -0.35% | 3.451 | 3.451 | 3.451 | 0 |
| Feb 22 2024 | 3.4633 | 0.02 | 0.64% | 3.47 | 3.5413 | 3.3858 | 321 |
| Feb 21 2024 | 3.4413 | 0.02 | 0.44% | 3.4413 | 3.4413 | 3.4413 | 34 |
| Feb 20 2024 | 3.4263 | -0.01 | -0.19% | 3.4245 | 3.5103 | 3.3405 | 2,016 |
| Feb 19 2024 | 3.4328 | -0.01 | -0.18% | 3.42 | 3.4368 | 3.4185 | 5,120 |
| Feb 16 2024 | 3.439 | 0.02 | 0.67% | 3.4485 | 3.5233 | 3.3723 | 62,989 |
| Feb 15 2024 | 3.4163 | 0.01 | 0.42% | 3.4265 | 3.4835 | 3.4063 | 3,772 |
| Feb 14 2024 | 3.402 | 0.05 | 1.41% | 3.402 | 3.402 | 3.402 | 0 |
| Feb 13 2024 | 3.3548 | -0.08 | -2.19% | 3.3548 | 3.3548 | 3.3548 | 0 |
| Feb 12 2024 | 3.4298 | 0.05 | 1.53% | 3.3835 | 3.4883 | 3.3055 | 25,250 |
