Register for real-time alerts, custom portfolio, and market movers
FEVR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 13 2024 | 1,160.00 | -14.00 | -1.19% | 1,170.00 | 1,187.00 | 1,158.00 | 416,025 |
| May 10 2024 | 1,174.00 | 20.00 | 1.73% | 1,134.00 | 1,188.00 | 1,134.00 | 107,029 |
| May 09 2024 | 1,154.00 | 5.00 | 0.44% | 1,178.00 | 1,178.00 | 1,142.00 | 75,576 |
| May 08 2024 | 1,149.00 | 12.00 | 1.06% | 1,121.00 | 1,149.00 | 1,121.00 | 97,114 |
| May 07 2024 | 1,137.00 | -20.00 | -1.73% | 1,165.00 | 1,170.00 | 1,132.00 | 209,982 |
| May 03 2024 | 1,157.00 | 13.00 | 1.14% | 1,151.00 | 1,168.00 | 1,130.00 | 156,155 |
| May 02 2024 | 1,144.00 | 34.00 | 3.06% | 1,150.00 | 1,203.00 | 1,101.00 | 237,131 |
| May 01 2024 | 1,110.00 | -23.00 | -2.03% | 1,083.00 | 1,141.00 | 1,083.00 | 238,906 |
| Apr 30 2024 | 1,133.00 | 21.00 | 1.89% | 1,119.00 | 1,158.00 | 1,119.00 | 255,187 |
| Apr 29 2024 | 1,112.00 | 19.00 | 1.74% | 1,070.00 | 1,112.00 | 1,070.00 | 196,958 |
| Apr 26 2024 | 1,093.00 | 2.00 | 0.18% | 1,080.00 | 1,098.00 | 1,073.00 | 97,616 |
| Apr 25 2024 | 1,091.00 | -12.00 | -1.09% | 1,092.00 | 1,099.00 | 1,075.00 | 132,533 |
| Apr 24 2024 | 1,103.00 | 1.00 | 0.09% | 1,099.00 | 1,120.00 | 1,099.00 | 199,750 |
| Apr 23 2024 | 1,102.00 | 17.00 | 1.57% | 1,050.00 | 1,106.00 | 1,050.00 | 175,910 |
| Apr 22 2024 | 1,085.00 | 1.00 | 0.09% | 1,073.00 | 1,097.00 | 1,073.00 | 158,998 |
| Apr 19 2024 | 1,084.00 | 5.00 | 0.46% | 1,090.00 | 1,090.00 | 1,055.00 | 141,699 |
| Apr 18 2024 | 1,079.00 | 4.00 | 0.37% | 1,090.00 | 1,096.00 | 1,070.00 | 204,291 |
| Apr 17 2024 | 1,075.00 | -2.00 | -0.19% | 1,072.00 | 1,082.00 | 1,062.00 | 136,075 |
| Apr 16 2024 | 1,077.00 | -13.00 | -1.19% | 1,072.00 | 1,086.00 | 1,070.00 | 290,957 |
| Apr 15 2024 | 1,090.00 | 22.00 | 2.06% | 1,077.00 | 1,097.00 | 1,052.00 | 158,238 |
| Apr 12 2024 | 1,068.00 | -29.00 | -2.64% | 1,100.00 | 1,101.00 | 1,066.00 | 165,680 |
| Apr 11 2024 | 1,097.00 | -11.00 | -0.99% | 1,115.00 | 1,119.00 | 1,097.00 | 552,980 |
| Apr 10 2024 | 1,108.00 | -1.00 | -0.09% | 1,105.00 | 1,132.00 | 1,104.00 | 323,880 |
| Apr 09 2024 | 1,109.00 | -49.00 | -4.23% | 1,150.00 | 1,155.00 | 1,107.00 | 253,934 |
| Apr 08 2024 | 1,158.00 | 57.00 | 5.18% | 1,129.00 | 1,158.00 | 1,100.00 | 190,609 |
| Apr 05 2024 | 1,101.00 | -19.00 | -1.70% | 1,117.00 | 1,119.00 | 1,097.00 | 140,124 |
| Apr 04 2024 | 1,120.00 | -25.00 | -2.18% | 1,125.00 | 1,146.00 | 1,120.00 | 173,341 |
| Apr 03 2024 | 1,145.00 | -9.00 | -0.78% | 1,141.00 | 1,156.00 | 1,124.00 | 245,660 |
| Apr 02 2024 | 1,154.00 | -47.00 | -3.91% | 1,206.00 | 1,206.00 | 1,151.00 | 313,580 |
| Mar 28 2024 | 1,201.00 | 4.00 | 0.33% | 1,204.00 | 1,211.00 | 1,176.00 | 245,965 |
| Mar 27 2024 | 1,197.00 | -1.00 | -0.08% | 1,198.00 | 1,210.00 | 1,180.00 | 371,377 |
| Mar 26 2024 | 1,198.00 | 122.00 | 11.34% | 1,099.00 | 1,200.00 | 1,071.00 | 553,810 |
| Mar 25 2024 | 1,076.00 | 8.00 | 0.75% | 1,083.00 | 1,084.00 | 1,062.00 | 355,333 |
| Mar 22 2024 | 1,068.00 | -9.00 | -0.84% | 1,075.00 | 1,094.00 | 1,061.00 | 231,519 |
| Mar 21 2024 | 1,077.00 | -20.00 | -1.82% | 1,100.00 | 1,117.00 | 1,075.00 | 271,984 |
| Mar 20 2024 | 1,097.00 | -15.00 | -1.35% | 1,106.00 | 1,118.00 | 1,090.00 | 196,043 |
| Mar 19 2024 | 1,112.00 | 9.00 | 0.82% | 1,085.00 | 1,115.00 | 1,085.00 | 1,619,305 |
| Mar 18 2024 | 1,103.00 | -4.00 | -0.36% | 1,102.00 | 1,115.00 | 1,095.00 | 217,620 |
| Mar 15 2024 | 1,107.00 | -43.00 | -3.74% | 1,142.00 | 1,149.00 | 1,100.00 | 318,029 |
| Mar 14 2024 | 1,150.00 | -40.00 | -3.36% | 1,198.00 | 1,203.00 | 1,150.00 | 779,686 |
| Mar 13 2024 | 1,190.00 | -14.00 | -1.16% | 1,201.00 | 1,208.00 | 1,189.00 | 284,831 |
| Mar 12 2024 | 1,204.00 | -3.00 | -0.25% | 1,225.00 | 1,225.00 | 1,176.00 | 137,813 |
| Mar 11 2024 | 1,207.00 | 28.00 | 2.37% | 1,170.00 | 1,208.00 | 1,170.00 | 118,184 |
| Mar 08 2024 | 1,179.00 | -18.00 | -1.50% | 1,195.00 | 1,199.00 | 1,173.00 | 364,405 |
| Mar 07 2024 | 1,197.00 | 26.00 | 2.22% | 1,197.00 | 1,199.00 | 1,166.00 | 179,504 |
| Mar 06 2024 | 1,171.00 | 5.00 | 0.43% | 1,165.00 | 1,191.00 | 1,165.00 | 433,682 |
| Mar 05 2024 | 1,166.00 | -12.00 | -1.02% | 1,176.00 | 1,183.00 | 1,165.00 | 336,986 |
| Mar 04 2024 | 1,178.00 | 11.00 | 0.94% | 1,182.00 | 1,185.00 | 1,168.00 | 261,588 |
| Mar 01 2024 | 1,167.00 | 12.00 | 1.04% | 1,150.00 | 1,170.00 | 1,145.00 | 944,401 |
| Feb 29 2024 | 1,155.00 | 13.00 | 1.14% | 1,136.00 | 1,175.00 | 1,134.00 | 593,359 |
| Feb 28 2024 | 1,142.00 | 25.00 | 2.24% | 1,107.00 | 1,147.00 | 1,101.00 | 486,733 |
| Feb 27 2024 | 1,117.00 | 55.00 | 5.18% | 1,069.00 | 1,117.00 | 1,060.00 | 255,180 |
| Feb 26 2024 | 1,062.00 | -14.00 | -1.30% | 1,071.00 | 1,087.00 | 1,054.00 | 208,297 |
| Feb 23 2024 | 1,076.00 | 16.00 | 1.51% | 1,060.00 | 1,093.00 | 1,054.00 | 134,985 |
| Feb 22 2024 | 1,060.00 | -10.00 | -0.93% | 1,030.00 | 1,075.00 | 1,030.00 | 497,117 |
| Feb 21 2024 | 1,070.00 | 18.00 | 1.71% | 1,052.00 | 1,071.00 | 1,048.00 | 230,850 |
| Feb 20 2024 | 1,052.00 | 1.00 | 0.10% | 1,058.00 | 1,058.00 | 1,018.00 | 176,908 |
| Feb 19 2024 | 1,051.00 | -1.00 | -0.10% | 1,055.00 | 1,063.00 | 1,047.00 | 95,917 |
| Feb 16 2024 | 1,052.00 | 8.00 | 0.77% | 1,040.00 | 1,056.00 | 1,038.00 | 157,122 |
| Feb 15 2024 | 1,044.00 | 18.00 | 1.75% | 1,033.00 | 1,050.00 | 1,025.00 | 117,152 |
| Feb 14 2024 | 1,026.00 | 16.00 | 1.58% | 1,007.00 | 1,035.00 | 1,007.00 | 146,388 |
