FEMR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 18 2024 | 4.3335 | 0.04 | 0.94% | 4.36 | 4.3685 | 4.243 | 3,757 |
Apr 17 2024 | 4.2932 | 0.00 | 0.01% | 4.2932 | 4.2932 | 4.2932 | 0 |
Apr 16 2024 | 4.293 | -0.10 | -2.18% | 4.293 | 4.293 | 4.293 | 0 |
Apr 15 2024 | 4.3888 | 0.00 | -0.07% | 4.3888 | 4.3888 | 4.3888 | 0 |
Apr 12 2024 | 4.3918 | -0.07 | -1.51% | 4.3918 | 4.3918 | 4.3918 | 0 |
Apr 11 2024 | 4.459 | 0.02 | 0.36% | 4.459 | 4.459 | 4.459 | 0 |
Apr 10 2024 | 4.443 | -0.07 | -1.51% | 4.443 | 4.443 | 4.443 | 0 |
Apr 09 2024 | 4.5113 | 0.01 | 0.32% | 4.5113 | 4.5113 | 4.5113 | 0 |
Apr 08 2024 | 4.497 | 0.05 | 1.05% | 4.497 | 4.497 | 4.497 | 0 |
Apr 05 2024 | 4.4502 | -0.06 | -1.23% | 4.43 | 4.4513 | 4.43 | 2,395 |
Apr 04 2024 | 4.5055 | 0.04 | 0.95% | 4.4775 | 4.5135 | 4.425 | 11,771 |
Apr 03 2024 | 4.463 | 0.01 | 0.18% | 4.4345 | 4.4633 | 4.4345 | 1,691 |
Apr 02 2024 | 4.455 | 0.03 | 0.64% | 4.455 | 4.455 | 4.455 | 0 |
Mar 28 2024 | 4.4268 | 0.03 | 0.59% | 4.4268 | 4.4268 | 4.4268 | 0 |
Mar 27 2024 | 4.401 | -0.01 | -0.15% | 4.401 | 4.401 | 4.401 | 0 |
Mar 26 2024 | 4.4078 | 0.00 | 0.10% | 4.4078 | 4.4078 | 4.4078 | 0 |
Mar 25 2024 | 4.4035 | 0.00 | 0.05% | 4.4035 | 4.4035 | 4.4035 | 0 |
Mar 22 2024 | 4.4013 | -0.05 | -1.03% | 4.4013 | 4.4013 | 4.4013 | 0 |
Mar 21 2024 | 4.447 | 0.06 | 1.39% | 4.447 | 4.447 | 4.447 | 0 |
Mar 20 2024 | 4.3863 | 0.02 | 0.56% | 4.3863 | 4.3863 | 4.3863 | 0 |
Mar 19 2024 | 4.362 | -0.03 | -0.73% | 4.362 | 4.362 | 4.362 | 0 |
Mar 18 2024 | 4.394 | 0.01 | 0.14% | 4.394 | 4.394 | 4.394 | 0 |
Mar 15 2024 | 4.388 | -0.03 | -0.69% | 4.39 | 4.4088 | 4.312 | 4,000 |
Mar 14 2024 | 4.4185 | -0.01 | -0.31% | 4.4185 | 4.4185 | 4.4185 | 14,335 |
Mar 13 2024 | 4.4323 | -0.02 | -0.44% | 4.423 | 4.4413 | 4.4173 | 33,561 |
Mar 12 2024 | 4.452 | 0.03 | 0.67% | 4.448 | 4.4653 | 4.423 | 7,369 |
Mar 11 2024 | 4.4225 | 0.00 | 0.02% | 4.4225 | 4.4225 | 4.4225 | 0 |
Mar 08 2024 | 4.4215 | 0.01 | 0.29% | 4.4215 | 4.4215 | 4.4215 | 0 |
Mar 07 2024 | 4.4085 | 0.01 | 0.28% | 4.4085 | 4.4085 | 4.4085 | 0 |
Mar 06 2024 | 4.3963 | 0.07 | 1.50% | 4.3963 | 4.3963 | 4.3963 | 0 |
Mar 05 2024 | 4.3313 | -0.03 | -0.57% | 4.331 | 4.3412 | 4.3295 | 2,124 |
Mar 04 2024 | 4.3563 | 0.00 | -0.07% | 4.359 | 4.3708 | 4.352 | 6,863 |
Mar 01 2024 | 4.3593 | 0.06 | 1.28% | 4.3593 | 4.3593 | 4.3593 | 0 |
Feb 29 2024 | 4.304 | 0.01 | 0.24% | 4.304 | 4.304 | 4.304 | 0 |
Feb 28 2024 | 4.2938 | -0.07 | -1.62% | 4.2938 | 4.2938 | 4.2938 | 0 |
Feb 27 2024 | 4.3645 | 0.00 | 0.11% | 4.356 | 4.3705 | 4.356 | 1,649 |
Feb 26 2024 | 4.3595 | -0.01 | -0.31% | 4.3595 | 4.3595 | 4.3595 | 0 |
Feb 23 2024 | 4.373 | 0.00 | -0.02% | 4.373 | 4.373 | 4.373 | 0 |
Feb 22 2024 | 4.374 | 0.03 | 0.68% | 4.374 | 4.374 | 4.374 | 0 |
Feb 21 2024 | 4.3443 | 0.01 | 0.27% | 4.3443 | 4.3443 | 4.3443 | 0 |
Feb 20 2024 | 4.3328 | 0.01 | 0.21% | 4.318 | 4.3538 | 4.255 | 1,525 |
Feb 19 2024 | 4.3238 | 0.00 | -0.10% | 4.3238 | 4.3238 | 4.3238 | 0 |
Feb 16 2024 | 4.3283 | 0.03 | 0.74% | 4.319 | 4.335 | 4.319 | 24,151 |
Feb 15 2024 | 4.2963 | 0.03 | 0.64% | 4.3035 | 4.3135 | 4.2848 | 11,695 |
Feb 14 2024 | 4.269 | 0.04 | 0.99% | 4.269 | 4.269 | 4.269 | 0 |
Feb 13 2024 | 4.227 | -0.10 | -2.40% | 4.227 | 4.227 | 4.227 | 0 |
Feb 12 2024 | 4.331 | 0.06 | 1.51% | 4.331 | 4.331 | 4.331 | 0 |
Feb 09 2024 | 4.2665 | 0.00 | -0.06% | 4.2665 | 4.2665 | 4.2665 | 0 |
Feb 08 2024 | 4.269 | -0.02 | -0.39% | 4.2815 | 4.2815 | 4.1903 | 2,563 |
Feb 07 2024 | 4.2858 | -0.01 | -0.30% | 4.2858 | 4.2858 | 4.2858 | 0 |
Feb 06 2024 | 4.2988 | 0.11 | 2.53% | 4.2988 | 4.2988 | 4.2988 | 0 |
Feb 05 2024 | 4.1928 | 0.01 | 0.16% | 4.1928 | 4.1928 | 4.1928 | 0 |
Feb 02 2024 | 4.186 | -0.01 | -0.16% | 4.1985 | 4.2598 | 4.1248 | 3,008 |
Feb 01 2024 | 4.1928 | 0.01 | 0.27% | 4.1905 | 4.271 | 4.1193 | 3,950 |
Jan 31 2024 | 4.1815 | 0.01 | 0.36% | 4.1815 | 4.1815 | 4.1815 | 0 |
Jan 30 2024 | 4.1665 | -0.03 | -0.77% | 4.1665 | 4.1665 | 4.1665 | 0 |
Jan 29 2024 | 4.199 | -0.03 | -0.59% | 4.199 | 4.199 | 4.199 | 0 |
Jan 26 2024 | 4.224 | 0.00 | 0.09% | 4.224 | 4.224 | 4.224 | 0 |
Jan 25 2024 | 4.2203 | -0.02 | -0.40% | 4.2203 | 4.2203 | 4.2203 | 0 |
Jan 24 2024 | 4.237 | 0.08 | 1.99% | 4.237 | 4.237 | 4.237 | 0 |
Jan 23 2024 | 4.1543 | 0.03 | 0.70% | 4.139 | 4.1543 | 4.139 | 62 |
Jan 22 2024 | 4.1253 | 0.00 | -0.12% | 4.135 | 4.199 | 4.1085 | 25 |