Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FATE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 4.14 | -0.10 | -2.36% | 4.26 | 4.30 | 4.03 | 1,589,477 |
| May 15 2024 | 4.24 | 0.02 | 0.47% | 4.38 | 4.50 | 4.18 | 1,895,536 |
| May 14 2024 | 4.22 | 0.07 | 1.69% | 4.18 | 4.39 | 4.08 | 2,483,361 |
| May 13 2024 | 4.15 | 0.07 | 1.72% | 4.09 | 4.54 | 4.09 | 2,817,518 |
| May 10 2024 | 4.08 | 0.18 | 4.62% | 3.85 | 4.325 | 3.67 | 6,457,662 |
| May 09 2024 | 3.90 | 0.20 | 5.41% | 3.77 | 4.06 | 3.71 | 3,902,975 |
| May 08 2024 | 3.70 | -0.18 | -4.64% | 3.80 | 3.81 | 3.58 | 2,918,102 |
| May 07 2024 | 3.88 | -0.34 | -8.06% | 4.23 | 4.23 | 3.80 | 1,983,083 |
| May 06 2024 | 4.22 | 0.16 | 3.94% | 4.08 | 4.26 | 4.01 | 2,228,356 |
| May 03 2024 | 4.06 | -0.04 | -0.98% | 4.30 | 4.50 | 4.05 | 2,024,984 |
| May 02 2024 | 4.10 | 0.01 | 0.24% | 4.12 | 4.22 | 3.925 | 3,311,981 |
| May 01 2024 | 4.09 | 0.14 | 3.54% | 3.95 | 4.33 | 3.88 | 4,982,489 |
| Apr 30 2024 | 3.95 | -0.09 | -2.23% | 3.97 | 4.13 | 3.91 | 3,931,325 |
| Apr 29 2024 | 4.04 | 0.24 | 6.32% | 3.79 | 4.185 | 3.79 | 3,310,678 |
| Apr 26 2024 | 3.80 | -0.07 | -1.81% | 3.88 | 3.95 | 3.74 | 2,732,199 |
| Apr 25 2024 | 3.87 | -0.43 | -10.00% | 4.15 | 4.15 | 3.78 | 3,601,627 |
| Apr 24 2024 | 4.30 | -0.24 | -5.29% | 4.59 | 4.66 | 4.17 | 2,273,158 |
| Apr 23 2024 | 4.54 | -0.24 | -5.02% | 4.79 | 5.02 | 4.485 | 4,022,308 |
| Apr 22 2024 | 4.78 | -0.01 | -0.21% | 4.84 | 4.92 | 4.665 | 1,434,085 |
| Apr 19 2024 | 4.79 | -0.25 | -4.96% | 4.95 | 5.11 | 4.695 | 2,689,660 |
| Apr 18 2024 | 5.04 | -0.23 | -4.36% | 5.27 | 5.345 | 4.98 | 2,343,310 |
| Apr 17 2024 | 5.27 | -0.11 | -2.04% | 5.50 | 5.63 | 5.21 | 2,149,345 |
| Apr 16 2024 | 5.38 | -0.26 | -4.61% | 5.53 | 5.74 | 5.32 | 2,815,209 |
| Apr 15 2024 | 5.64 | -0.13 | -2.25% | 5.80 | 5.955 | 5.39 | 2,687,398 |
| Apr 12 2024 | 5.77 | -0.18 | -3.03% | 5.95 | 5.95 | 5.67 | 1,837,647 |
| Apr 11 2024 | 5.95 | -0.32 | -5.10% | 6.33 | 6.37 | 5.90 | 1,866,176 |
| Apr 10 2024 | 6.27 | -0.49 | -7.25% | 6.38 | 6.48 | 6.23 | 2,400,251 |
| Apr 09 2024 | 6.76 | 0.05 | 0.75% | 6.69 | 6.81 | 6.54 | 1,624,953 |
| Apr 08 2024 | 6.71 | -0.21 | -3.03% | 6.98 | 6.98 | 6.42 | 2,134,002 |
| Apr 05 2024 | 6.92 | -0.05 | -0.72% | 6.90 | 7.14 | 6.8027 | 1,182,617 |
| Apr 04 2024 | 6.97 | -0.04 | -0.57% | 7.18 | 7.345 | 6.925 | 1,201,800 |
| Apr 03 2024 | 7.01 | 0.21 | 3.09% | 6.78 | 7.29 | 6.65 | 2,643,019 |
| Apr 02 2024 | 6.80 | -0.28 | -3.95% | 6.84 | 7.08 | 6.75 | 1,872,819 |
| Apr 01 2024 | 7.08 | -0.25 | -3.41% | 7.33 | 7.33 | 6.89 | 1,856,481 |
| Mar 28 2024 | 7.33 | -0.01 | -0.14% | 7.27 | 7.65 | 7.23 | 2,715,589 |
| Mar 27 2024 | 7.34 | 0.48 | 7.00% | 6.97 | 7.37 | 6.77 | 2,110,395 |
| Mar 26 2024 | 6.86 | -0.01 | -0.15% | 7.03 | 7.13 | 6.68 | 2,942,581 |
| Mar 25 2024 | 6.87 | 0.26 | 3.93% | 6.58 | 7.01 | 6.54 | 1,986,545 |
| Mar 22 2024 | 6.61 | -0.82 | -11.04% | 7.47 | 7.59 | 6.61 | 1,996,195 |
| Mar 21 2024 | 7.43 | 0.00 | 0.00% | 7.51 | 7.698 | 7.19 | 1,991,844 |
| Mar 20 2024 | 7.43 | 0.43 | 6.14% | 6.95 | 7.655 | 6.78 | 2,954,011 |
| Mar 19 2024 | 7.00 | -0.04 | -0.57% | 6.83 | 7.28 | 6.8005 | 3,468,459 |
| Mar 18 2024 | 7.04 | -0.45 | -6.01% | 7.49 | 7.50 | 6.95 | 2,264,933 |
| Mar 15 2024 | 7.49 | 0.26 | 3.60% | 7.24 | 7.70 | 7.21 | 10,310,571 |
| Mar 14 2024 | 7.23 | -0.41 | -5.37% | 7.62 | 7.6725 | 6.91 | 2,240,469 |
| Mar 13 2024 | 7.64 | -0.02 | -0.26% | 7.60 | 7.98 | 7.40 | 1,829,847 |
| Mar 12 2024 | 7.66 | -0.23 | -2.92% | 7.83 | 8.2675 | 7.65 | 2,759,362 |
| Mar 11 2024 | 7.89 | -0.23 | -2.83% | 8.15 | 8.44 | 7.86 | 1,814,451 |
| Mar 08 2024 | 8.12 | -0.23 | -2.75% | 8.52 | 8.735 | 7.82 | 2,478,066 |
| Mar 07 2024 | 8.35 | 0.37 | 4.64% | 8.02 | 8.83 | 7.93 | 3,892,582 |
| Mar 06 2024 | 7.98 | 1.05 | 15.15% | 7.16 | 8.07 | 7.01 | 2,575,420 |
| Mar 05 2024 | 6.93 | -0.15 | -2.12% | 7.05 | 7.07 | 6.81 | 1,541,445 |
| Mar 04 2024 | 7.08 | -0.66 | -8.53% | 7.77 | 7.90 | 7.05 | 1,609,912 |
| Mar 01 2024 | 7.74 | 0.65 | 9.17% | 7.16 | 7.80 | 7.16 | 1,837,000 |
| Feb 29 2024 | 7.09 | -0.05 | -0.70% | 7.43 | 7.60 | 7.06 | 1,901,798 |
| Feb 28 2024 | 7.14 | -0.32 | -4.29% | 7.36 | 8.17 | 7.07 | 3,710,978 |
| Feb 27 2024 | 7.46 | 0.51 | 7.34% | 7.56 | 8.55 | 6.71 | 4,110,620 |
| Feb 26 2024 | 6.95 | -0.01 | -0.14% | 6.96 | 7.17 | 6.67 | 2,119,811 |
| Feb 23 2024 | 6.96 | 0.08 | 1.16% | 6.86 | 7.11 | 6.75 | 1,536,836 |
| Feb 22 2024 | 6.88 | 0.05 | 0.73% | 6.92 | 7.035 | 6.615 | 1,941,116 |
| Feb 21 2024 | 6.83 | -0.23 | -3.26% | 7.03 | 7.09 | 6.465 | 2,046,881 |
| Feb 20 2024 | 7.06 | -0.50 | -6.61% | 7.36 | 7.60 | 6.785 | 2,889,610 |
