Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
FEMY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 1.31 | 0.01 | 0.77% | 1.30 | 1.3699 | 1.27 | 187,261 |
| Apr 17 2024 | 1.30 | -0.01 | -0.76% | 1.34 | 1.34 | 1.29 | 121,132 |
| Apr 16 2024 | 1.31 | -0.03 | -2.24% | 1.32 | 1.365 | 1.29 | 255,486 |
| Apr 15 2024 | 1.34 | 0.04 | 3.08% | 1.30 | 1.41 | 1.265 | 860,905 |
| Apr 12 2024 | 1.30 | -0.10 | -7.14% | 1.41 | 1.41 | 1.27 | 415,325 |
| Apr 11 2024 | 1.40 | -0.03 | -2.10% | 1.42 | 1.48 | 1.39 | 404,793 |
| Apr 10 2024 | 1.43 | -0.12 | -7.74% | 1.56 | 1.56 | 1.395 | 462,163 |
| Apr 09 2024 | 1.55 | -0.03 | -1.90% | 1.63 | 1.63 | 1.54 | 220,574 |
| Apr 08 2024 | 1.58 | -0.11 | -6.51% | 1.72 | 1.72 | 1.55 | 336,391 |
| Apr 05 2024 | 1.69 | -0.02 | -1.17% | 1.74 | 1.74 | 1.675 | 233,652 |
| Apr 04 2024 | 1.71 | -0.10 | -5.52% | 1.84 | 1.84 | 1.69 | 272,929 |
| Apr 03 2024 | 1.81 | 0.07 | 4.02% | 1.77 | 1.83 | 1.75 | 412,991 |
| Apr 02 2024 | 1.74 | 0.02 | 1.16% | 1.72 | 1.79 | 1.70 | 449,810 |
| Apr 01 2024 | 1.72 | 0.17 | 10.97% | 1.54 | 1.79 | 1.51 | 941,514 |
| Mar 28 2024 | 1.55 | 0.08 | 5.44% | 1.44 | 1.65 | 1.44 | 488,562 |
| Mar 27 2024 | 1.47 | -0.03 | -2.00% | 1.47 | 1.50 | 1.345 | 898,895 |
| Mar 26 2024 | 1.50 | -0.11 | -6.83% | 1.60 | 1.62 | 1.46 | 870,013 |
| Mar 25 2024 | 1.61 | -0.05 | -3.01% | 1.60 | 1.67 | 1.58 | 571,087 |
| Mar 22 2024 | 1.66 | -0.06 | -3.49% | 1.69 | 1.7381 | 1.60 | 556,240 |
| Mar 21 2024 | 1.72 | -0.08 | -4.44% | 1.80 | 1.81 | 1.62 | 933,752 |
| Mar 20 2024 | 1.80 | -0.20 | -10.00% | 1.87 | 1.88 | 1.71 | 3,166,555 |
| Mar 19 2024 | 2.00 | 0.06 | 3.09% | 1.90 | 2.07 | 1.78 | 641,035 |
| Mar 18 2024 | 1.94 | 0.06 | 3.19% | 2.05 | 2.1199 | 1.88 | 802,085 |
| Mar 15 2024 | 1.88 | 0.16 | 9.30% | 1.795 | 2.05 | 1.7826 | 1,077,371 |
| Mar 14 2024 | 1.72 | -0.09 | -4.97% | 1.83 | 1.8808 | 1.62 | 461,391 |
| Mar 13 2024 | 1.81 | -0.10 | -5.24% | 1.80 | 2.03 | 1.75 | 552,799 |
| Mar 12 2024 | 1.91 | 0.05 | 2.69% | 1.84 | 1.94 | 1.72 | 428,810 |
| Mar 11 2024 | 1.86 | -0.18 | -8.82% | 2.02 | 2.06 | 1.84 | 421,730 |
| Mar 08 2024 | 2.04 | 0.01 | 0.49% | 2.06 | 2.15 | 1.98 | 536,625 |
| Mar 07 2024 | 2.03 | 0.14 | 7.41% | 1.89 | 2.15 | 1.83 | 776,041 |
| Mar 06 2024 | 1.89 | -0.24 | -11.27% | 2.19 | 2.20 | 1.69 | 1,651,143 |
| Mar 05 2024 | 2.13 | -0.09 | -4.05% | 2.24 | 2.26 | 1.95 | 1,182,477 |
| Mar 04 2024 | 2.22 | 0.35 | 18.72% | 1.91 | 2.40 | 1.8801 | 2,935,674 |
| Mar 01 2024 | 1.87 | 0.11 | 6.25% | 1.77 | 1.89 | 1.6801 | 728,702 |
| Feb 29 2024 | 1.76 | -0.01 | -0.56% | 1.87 | 1.92 | 1.6601 | 1,610,714 |
| Feb 28 2024 | 1.77 | 0.15 | 9.26% | 1.72 | 1.88 | 1.61 | 2,766,208 |
| Feb 27 2024 | 1.62 | 0.20 | 14.08% | 1.40 | 1.66 | 1.36 | 831,160 |
| Feb 26 2024 | 1.42 | 0.00 | 0.00% | 1.46 | 1.4899 | 1.33 | 535,841 |
| Feb 23 2024 | 1.42 | -0.04 | -2.74% | 1.53 | 1.6195 | 1.34 | 836,134 |
| Feb 22 2024 | 1.46 | 0.10 | 7.35% | 1.40 | 1.56 | 1.2935 | 1,198,168 |
| Feb 21 2024 | 1.36 | 0.13 | 10.57% | 1.24 | 1.38 | 1.1808 | 462,491 |
| Feb 20 2024 | 1.23 | -0.02 | -1.60% | 1.22 | 1.25 | 1.17 | 241,043 |
| Feb 16 2024 | 1.25 | 0.04 | 3.31% | 1.19 | 1.29 | 1.18 | 311,984 |
| Feb 15 2024 | 1.21 | 0.02 | 1.68% | 1.22 | 1.263 | 1.14 | 348,047 |
| Feb 14 2024 | 1.19 | 0.04 | 3.48% | 1.17 | 1.20 | 1.06 | 423,332 |
| Feb 13 2024 | 1.15 | 0.05 | 4.55% | 1.10 | 1.21 | 1.0885 | 449,792 |
| Feb 12 2024 | 1.10 | -0.11 | -9.09% | 1.15 | 1.15 | 1.00 | 691,864 |
| Feb 09 2024 | 1.21 | -0.17 | -12.32% | 1.40 | 1.40 | 1.17 | 716,155 |
| Feb 08 2024 | 1.38 | 0.21 | 17.95% | 1.18 | 1.50 | 1.17 | 2,465,131 |
| Feb 07 2024 | 1.17 | 0.30 | 34.13% | 0.8755 | 1.44 | 0.8511 | 3,023,767 |
| Feb 06 2024 | 0.8723 | 0.1022 | 13.27% | 0.77 | 0.8799 | 0.76 | 254,853 |
| Feb 05 2024 | 0.7701 | -0.0094 | -1.21% | 0.8094 | 0.8094 | 0.75 | 209,158 |
| Feb 02 2024 | 0.7795 | -0.0205 | -2.56% | 0.80 | 0.89 | 0.755 | 1,042,045 |
| Feb 01 2024 | 0.80 | 0.0516 | 6.89% | 0.7683 | 0.8198 | 0.75 | 674,703 |
| Jan 31 2024 | 0.7484 | -0.0396 | -5.03% | 0.7504 | 0.80 | 0.734 | 267,510 |
| Jan 30 2024 | 0.788 | -0.0119 | -1.49% | 0.82 | 0.82 | 0.7623 | 156,786 |
| Jan 29 2024 | 0.7999 | -0.0078 | -0.97% | 0.7974 | 0.814 | 0.771 | 115,793 |
| Jan 26 2024 | 0.8077 | 0.0167 | 2.11% | 0.81 | 0.82 | 0.79 | 102,927 |
| Jan 25 2024 | 0.791 | 0.001 | 0.13% | 0.8014 | 0.8222 | 0.7811 | 130,994 |
| Jan 24 2024 | 0.79 | -0.005 | -0.63% | 0.80 | 0.8197 | 0.76 | 421,993 |
| Jan 23 2024 | 0.795 | -0.0153 | -1.89% | 0.796 | 0.83989 | 0.7901 | 123,519 |
| Jan 22 2024 | 0.8103 | 0.0103 | 1.29% | 0.83 | 0.85 | 0.81 | 214,517 |
