Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FIE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 6.94 | 0.01 | 0.14% | 6.94 | 6.96 | 6.94 | 118,180 |
| Jun 20 2024 | 6.93 | -0.01 | -0.14% | 6.94 | 6.96 | 6.93 | 36,954 |
| Jun 19 2024 | 6.94 | -0.03 | -0.43% | 6.96 | 6.98 | 6.93 | 131,967 |
| Jun 18 2024 | 6.97 | 0.02 | 0.29% | 6.94 | 7.00 | 6.94 | 175,997 |
| Jun 17 2024 | 6.95 | -0.01 | -0.14% | 6.94 | 6.97 | 6.92 | 216,557 |
| Jun 14 2024 | 6.96 | -0.03 | -0.43% | 6.97 | 6.97 | 6.92 | 234,037 |
| Jun 13 2024 | 6.99 | -0.08 | -1.13% | 7.07 | 7.07 | 6.99 | 302,554 |
| Jun 12 2024 | 7.07 | 0.00 | 0.00% | 7.12 | 7.12 | 7.07 | 197,293 |
| Jun 11 2024 | 7.07 | -0.05 | -0.70% | 7.09 | 7.10 | 7.06 | 146,193 |
| Jun 10 2024 | 7.12 | 0.00 | 0.00% | 7.08 | 7.13 | 7.08 | 222,958 |
| Jun 07 2024 | 7.12 | -0.02 | -0.28% | 7.11 | 7.13 | 7.11 | 93,150 |
| Jun 06 2024 | 7.14 | -0.02 | -0.28% | 7.15 | 7.17 | 7.13 | 65,931 |
| Jun 05 2024 | 7.16 | 0.01 | 0.14% | 7.17 | 7.17 | 7.14 | 45,336 |
| Jun 04 2024 | 7.15 | 0.00 | 0.00% | 7.13 | 7.15 | 7.12 | 154,464 |
| Jun 03 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.17 | 7.13 | 46,434 |
| May 31 2024 | 7.15 | 0.02 | 0.28% | 7.13 | 7.15 | 7.09 | 55,429 |
| May 30 2024 | 7.13 | 0.08 | 1.13% | 7.09 | 7.13 | 7.09 | 133,427 |
| May 29 2024 | 7.05 | -0.09 | -1.26% | 7.11 | 7.11 | 7.05 | 165,361 |
| May 28 2024 | 7.14 | -0.07 | -0.97% | 7.20 | 7.20 | 7.13 | 102,115 |
| May 27 2024 | 7.21 | 0.01 | 0.14% | 7.20 | 7.21 | 7.19 | 79,997 |
| May 24 2024 | 7.20 | 0.04 | 0.56% | 7.16 | 7.20 | 7.16 | 104,375 |
| May 23 2024 | 7.16 | -0.01 | -0.14% | 7.19 | 7.19 | 7.14 | 65,114 |
| May 22 2024 | 7.17 | -0.05 | -0.69% | 7.18 | 7.19 | 7.16 | 218,182 |
| May 21 2024 | 7.22 | -0.01 | -0.14% | 7.22 | 7.24 | 7.21 | 121,474 |
| May 17 2024 | 7.23 | 0.02 | 0.28% | 7.20 | 7.23 | 7.20 | 110,850 |
| May 16 2024 | 7.21 | 0.01 | 0.14% | 7.20 | 7.22 | 7.20 | 164,712 |
| May 15 2024 | 7.20 | 0.01 | 0.14% | 7.21 | 7.21 | 7.19 | 105,624 |
| May 14 2024 | 7.19 | -0.01 | -0.14% | 7.20 | 7.22 | 7.19 | 188,788 |
| May 13 2024 | 7.20 | 0.00 | 0.00% | 7.21 | 7.23 | 7.19 | 70,438 |
| May 10 2024 | 7.20 | -0.03 | -0.41% | 7.22 | 7.24 | 7.20 | 210,395 |
| May 09 2024 | 7.23 | 0.05 | 0.70% | 7.19 | 7.24 | 7.19 | 366,819 |
| May 08 2024 | 7.18 | 0.03 | 0.42% | 7.12 | 7.18 | 7.12 | 270,266 |
| May 07 2024 | 7.15 | 0.01 | 0.14% | 7.15 | 7.17 | 7.15 | 111,846 |
| May 06 2024 | 7.14 | 0.05 | 0.71% | 7.10 | 7.15 | 7.10 | 118,271 |
| May 03 2024 | 7.09 | 0.04 | 0.57% | 7.06 | 7.10 | 7.06 | 71,327 |
| May 02 2024 | 7.05 | 0.02 | 0.28% | 7.04 | 7.06 | 7.02 | 251,435 |
| May 01 2024 | 7.03 | 0.05 | 0.72% | 6.97 | 7.04 | 6.96 | 186,822 |
| Apr 30 2024 | 6.98 | -0.01 | -0.14% | 6.97 | 7.01 | 6.97 | 64,265 |
| Apr 29 2024 | 6.99 | 0.00 | 0.00% | 6.98 | 7.02 | 6.98 | 85,325 |
| Apr 26 2024 | 6.99 | 0.02 | 0.29% | 6.96 | 7.00 | 6.96 | 98,869 |
| Apr 25 2024 | 6.97 | -0.02 | -0.29% | 6.95 | 6.97 | 6.92 | 138,705 |
| Apr 24 2024 | 6.99 | -0.04 | -0.57% | 7.00 | 7.02 | 6.97 | 150,944 |
| Apr 23 2024 | 7.03 | 0.02 | 0.29% | 7.03 | 7.04 | 7.02 | 85,328 |
| Apr 22 2024 | 7.01 | 0.02 | 0.29% | 6.99 | 7.03 | 6.99 | 101,791 |
| Apr 19 2024 | 6.99 | 0.02 | 0.29% | 6.95 | 7.00 | 6.95 | 69,736 |
| Apr 18 2024 | 6.97 | 0.01 | 0.14% | 6.95 | 6.99 | 6.94 | 35,229 |
| Apr 17 2024 | 6.96 | 0.00 | 0.00% | 6.96 | 6.99 | 6.93 | 91,897 |
| Apr 16 2024 | 6.96 | -0.01 | -0.14% | 6.98 | 6.98 | 6.93 | 154,188 |
| Apr 15 2024 | 6.97 | -0.04 | -0.57% | 7.04 | 7.07 | 6.96 | 368,408 |
| Apr 12 2024 | 7.01 | -0.06 | -0.85% | 7.04 | 7.06 | 7.01 | 210,824 |
| Apr 11 2024 | 7.07 | -0.03 | -0.42% | 7.08 | 7.09 | 7.04 | 104,146 |
| Apr 10 2024 | 7.10 | -0.07 | -0.98% | 7.13 | 7.13 | 7.07 | 218,361 |
| Apr 09 2024 | 7.17 | 0.00 | 0.00% | 7.17 | 7.18 | 7.14 | 77,407 |
| Apr 08 2024 | 7.17 | 0.02 | 0.28% | 7.15 | 7.17 | 7.15 | 88,798 |
| Apr 05 2024 | 7.15 | 0.03 | 0.42% | 7.12 | 7.16 | 7.12 | 54,121 |
| Apr 04 2024 | 7.12 | -0.01 | -0.14% | 7.15 | 7.17 | 7.10 | 120,307 |
| Apr 03 2024 | 7.13 | 0.00 | 0.00% | 7.12 | 7.15 | 7.11 | 150,947 |
| Apr 02 2024 | 7.13 | -0.03 | -0.42% | 7.15 | 7.15 | 7.12 | 138,683 |
| Apr 01 2024 | 7.16 | -0.04 | -0.56% | 7.19 | 7.19 | 7.14 | 284,803 |
| Mar 28 2024 | 7.20 | 0.03 | 0.42% | 7.18 | 7.21 | 7.17 | 222,605 |
| Mar 27 2024 | 7.17 | 0.05 | 0.70% | 7.16 | 7.17 | 7.14 | 150,861 |
| Mar 26 2024 | 7.12 | -0.01 | -0.14% | 7.14 | 7.15 | 7.12 | 87,038 |
| Mar 25 2024 | 7.13 | -0.01 | -0.14% | 7.14 | 7.15 | 7.13 | 168,556 |
