Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
FEME Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 5.03 | 0.05 | 1.02% | 5.073 | 5.2285 | 4.8315 | 27,088 |
| Apr 17 2024 | 4.9793 | 0.00 | -0.02% | 4.9793 | 4.9793 | 4.9793 | 0 |
| Apr 16 2024 | 4.9803 | -0.12 | -2.42% | 4.9803 | 4.9803 | 4.9803 | 0 |
| Apr 15 2024 | 5.104 | 0.02 | 0.36% | 5.104 | 5.104 | 5.104 | 0 |
| Apr 12 2024 | 5.0855 | -0.07 | -1.26% | 5.121 | 5.129 | 5.08 | 2,008 |
| Apr 11 2024 | 5.1505 | 0.04 | 0.69% | 5.1505 | 5.1505 | 5.1505 | 0 |
| Apr 10 2024 | 5.115 | -0.08 | -1.53% | 5.119 | 5.136 | 5.1145 | 80 |
| Apr 09 2024 | 5.1945 | -0.01 | -0.19% | 5.1945 | 5.1945 | 5.1945 | 0 |
| Apr 08 2024 | 5.2045 | 0.05 | 0.97% | 5.186 | 5.205 | 5.1735 | 5,267 |
| Apr 05 2024 | 5.1545 | -0.06 | -1.12% | 5.1545 | 5.1545 | 5.1545 | 0 |
| Apr 04 2024 | 5.213 | 0.01 | 0.22% | 5.213 | 5.213 | 5.213 | 0 |
| Apr 03 2024 | 5.2015 | 0.01 | 0.24% | 5.2015 | 5.2015 | 5.2015 | 0 |
| Apr 02 2024 | 5.189 | 0.03 | 0.48% | 5.189 | 5.189 | 5.189 | 0 |
| Mar 28 2024 | 5.164 | 0.05 | 0.96% | 5.164 | 5.164 | 5.164 | 0 |
| Mar 27 2024 | 5.115 | -0.01 | -0.12% | 5.10 | 5.1155 | 5.10 | 197 |
| Mar 26 2024 | 5.121 | 0.02 | 0.41% | 5.121 | 5.121 | 5.121 | 0 |
| Mar 25 2024 | 5.10 | 0.01 | 0.19% | 5.085 | 5.1005 | 5.085 | 585 |
| Mar 22 2024 | 5.0905 | -0.06 | -1.18% | 5.0905 | 5.0905 | 5.0905 | 0 |
| Mar 21 2024 | 5.1515 | 0.06 | 1.16% | 5.185 | 5.337 | 4.9758 | 2,262 |
| Mar 20 2024 | 5.0925 | 0.02 | 0.35% | 5.093 | 5.263 | 4.90 | 14,321 |
| Mar 19 2024 | 5.0745 | -0.02 | -0.41% | 5.096 | 5.096 | 5.053 | 1,222 |
| Mar 18 2024 | 5.0955 | 0.00 | 0.00% | 5.137 | 5.1375 | 5.0945 | 9,493 |
| Mar 15 2024 | 5.0955 | -0.04 | -0.73% | 5.0955 | 5.0955 | 5.0955 | 0 |
| Mar 14 2024 | 5.133 | -0.02 | -0.41% | 5.179 | 5.357 | 4.9778 | 644 |
| Mar 13 2024 | 5.154 | -0.03 | -0.50% | 5.193 | 5.20 | 4.97 | 3,210 |
| Mar 12 2024 | 5.18 | 0.03 | 0.62% | 5.18 | 5.18 | 5.18 | 0 |
| Mar 11 2024 | 5.148 | -0.02 | -0.29% | 5.143 | 5.3325 | 4.9485 | 6,318 |
| Mar 08 2024 | 5.163 | 0.03 | 0.57% | 5.161 | 5.339 | 4.966 | 3,178 |
| Mar 07 2024 | 5.1335 | 0.02 | 0.30% | 5.1335 | 5.1335 | 5.1335 | 0 |
| Mar 06 2024 | 5.118 | 0.09 | 1.83% | 5.11 | 5.302 | 4.9233 | 8,997 |
| Mar 05 2024 | 5.026 | -0.03 | -0.51% | 5.048 | 5.2365 | 4.8557 | 2,083 |
| Mar 04 2024 | 5.052 | 0.02 | 0.49% | 5.052 | 5.052 | 5.052 | 0 |
| Mar 01 2024 | 5.0275 | 0.08 | 1.54% | 5.003 | 5.1943 | 4.8083 | 18,343 |
| Feb 29 2024 | 4.9513 | 0.01 | 0.15% | 4.9485 | 4.9633 | 4.9485 | 41 |
| Feb 28 2024 | 4.944 | -0.05 | -0.97% | 4.9685 | 4.9685 | 4.7758 | 1,806 |
| Feb 27 2024 | 4.9925 | 0.00 | -0.10% | 4.9925 | 4.9925 | 4.9925 | 0 |
| Feb 26 2024 | 4.9973 | -0.02 | -0.49% | 5.008 | 5.0127 | 4.9875 | 3,667 |
| Feb 23 2024 | 5.022 | -0.03 | -0.51% | 5.022 | 5.022 | 5.022 | 0 |
| Feb 22 2024 | 5.0475 | 0.04 | 0.76% | 5.0475 | 5.0475 | 5.0475 | 0 |
| Feb 21 2024 | 5.0095 | 0.00 | 0.03% | 4.984 | 5.204 | 4.8405 | 7,424 |
| Feb 20 2024 | 5.008 | 0.02 | 0.45% | 5.006 | 5.0345 | 4.9918 | 1,637 |
| Feb 19 2024 | 4.9858 | 0.01 | 0.28% | 4.9858 | 4.9858 | 4.9858 | 0 |
| Feb 16 2024 | 4.972 | 0.02 | 0.32% | 4.972 | 4.972 | 4.972 | 0 |
| Feb 15 2024 | 4.9563 | 0.03 | 0.67% | 4.9575 | 5.1385 | 4.787 | 7,574 |
| Feb 14 2024 | 4.9235 | 0.07 | 1.38% | 4.9235 | 4.9235 | 4.9235 | 0 |
| Feb 13 2024 | 4.8563 | -0.11 | -2.13% | 4.8563 | 4.8563 | 4.8563 | 0 |
| Feb 12 2024 | 4.9618 | 0.06 | 1.31% | 4.9618 | 4.9618 | 4.9618 | 0 |
| Feb 09 2024 | 4.8975 | -0.03 | -0.69% | 4.8975 | 4.8975 | 4.8975 | 0 |
| Feb 08 2024 | 4.9315 | -0.01 | -0.26% | 4.9315 | 4.9315 | 4.9315 | 0 |
| Feb 07 2024 | 4.9445 | 0.00 | -0.05% | 4.964 | 5.134 | 4.7665 | 4,634 |
| Feb 06 2024 | 4.947 | 0.10 | 2.02% | 4.9095 | 4.9473 | 4.9095 | 1,190 |
| Feb 05 2024 | 4.8492 | 0.00 | 0.08% | 4.875 | 4.875 | 4.8435 | 10,815 |
| Feb 02 2024 | 4.8453 | 0.01 | 0.14% | 4.8453 | 4.8453 | 4.8453 | 0 |
| Feb 01 2024 | 4.8383 | 0.01 | 0.12% | 4.846 | 5.0168 | 4.6663 | 7,377 |
| Jan 31 2024 | 4.8323 | 0.03 | 0.55% | 4.7905 | 4.8385 | 4.7905 | 917 |
| Jan 30 2024 | 4.806 | -0.02 | -0.37% | 4.841 | 4.995 | 4.649 | 417 |
| Jan 29 2024 | 4.8238 | 0.00 | -0.07% | 4.8238 | 4.8238 | 4.8238 | 0 |
| Jan 26 2024 | 4.8273 | 0.00 | -0.03% | 4.8035 | 4.9983 | 4.8035 | 4,064 |
| Jan 25 2024 | 4.8285 | -0.02 | -0.37% | 4.8285 | 4.8285 | 4.8285 | 0 |
| Jan 24 2024 | 4.8463 | 0.09 | 1.80% | 4.8485 | 4.8533 | 4.8252 | 3,000 |
| Jan 23 2024 | 4.7605 | 0.00 | 0.04% | 4.744 | 4.778 | 4.7335 | 2,409 |
| Jan 22 2024 | 4.7588 | 0.01 | 0.14% | 4.7705 | 4.9673 | 4.5592 | 40,976 |
