Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FEUI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 5.1145 | -0.04 | -0.85% | 5.1145 | 5.1145 | 5.1145 | 0 |
| Apr 23 2024 | 5.1585 | 0.04 | 0.76% | 5.1585 | 5.1585 | 5.1585 | 0 |
| Apr 22 2024 | 5.1195 | 0.06 | 1.16% | 5.116 | 5.144 | 5.086 | 91 |
| Apr 19 2024 | 5.061 | 0.00 | 0.05% | 5.044 | 5.0785 | 5.0255 | 4,736 |
| Apr 18 2024 | 5.0585 | 0.02 | 0.33% | 5.065 | 5.0685 | 5.0585 | 37 |
| Apr 17 2024 | 5.042 | 0.00 | 0.04% | 5.067 | 5.0865 | 5.031 | 13,277 |
| Apr 16 2024 | 5.04 | -0.07 | -1.43% | 5.04 | 5.04 | 5.04 | 2,586 |
| Apr 15 2024 | 5.113 | 0.03 | 0.49% | 5.132 | 5.152 | 5.091 | 905 |
| Apr 12 2024 | 5.088 | -0.01 | -0.12% | 5.131 | 5.159 | 5.071 | 309 |
| Apr 11 2024 | 5.094 | -0.01 | -0.11% | 5.104 | 5.1075 | 5.055 | 213 |
| Apr 10 2024 | 5.0995 | 0.00 | 0.07% | 5.101 | 5.108 | 5.0855 | 16,337 |
| Apr 09 2024 | 5.096 | -0.05 | -0.89% | 5.123 | 5.1385 | 5.0875 | 12,883 |
| Apr 08 2024 | 5.142 | 0.03 | 0.53% | 5.109 | 5.1455 | 5.096 | 15,981 |
| Apr 05 2024 | 5.115 | -0.05 | -1.05% | 5.119 | 5.13 | 5.1125 | 4,039 |
| Apr 04 2024 | 5.1695 | 0.02 | 0.30% | 5.1695 | 5.1695 | 5.1695 | 6,356 |
| Apr 03 2024 | 5.154 | 0.04 | 0.70% | 5.154 | 5.154 | 5.154 | 3,636 |
| Apr 02 2024 | 5.118 | -0.05 | -0.92% | 5.196 | 5.196 | 5.1175 | 2 |
| Mar 28 2024 | 5.1655 | 0.01 | 0.15% | 5.174 | 5.1745 | 5.153 | 7,728 |
| Mar 27 2024 | 5.158 | 0.00 | 0.00% | 5.158 | 5.158 | 5.158 | 2,706 |
| Mar 26 2024 | 5.158 | 0.01 | 0.14% | 5.158 | 5.158 | 5.158 | 4,657 |
| Mar 25 2024 | 5.151 | -0.02 | -0.42% | 5.179 | 5.1855 | 5.1375 | 20,317 |
| Mar 22 2024 | 5.1725 | -0.01 | -0.23% | 5.17 | 5.185 | 5.1625 | 20 |
| Mar 21 2024 | 5.1845 | 0.07 | 1.43% | 5.1845 | 5.1845 | 5.1845 | 0 |
| Mar 20 2024 | 5.1115 | 0.01 | 0.16% | 5.087 | 5.125 | 5.08 | 10,088 |
| Mar 19 2024 | 5.1035 | -0.01 | -0.11% | 5.121 | 5.1315 | 5.09 | 3,167 |
| Mar 18 2024 | 5.109 | -0.01 | -0.12% | 5.141 | 5.1455 | 5.1035 | 3,887 |
| Mar 15 2024 | 5.115 | -0.02 | -0.46% | 5.157 | 5.16 | 5.112 | 5,395 |
| Mar 14 2024 | 5.1385 | -0.01 | -0.23% | 5.1385 | 5.1385 | 5.1385 | 0 |
| Mar 13 2024 | 5.1505 | 0.00 | -0.07% | 5.1505 | 5.1505 | 5.1505 | 965 |
| Mar 12 2024 | 5.154 | 0.07 | 1.31% | 5.129 | 5.158 | 5.115 | 7,565 |
| Mar 11 2024 | 5.0875 | -0.01 | -0.25% | 5.088 | 5.1025 | 5.0635 | 4 |
| Mar 08 2024 | 5.10 | -0.03 | -0.49% | 5.10 | 5.10 | 5.10 | 36,010 |
| Mar 07 2024 | 5.125 | 0.05 | 0.92% | 5.084 | 5.135 | 5.045 | 7,554 |
| Mar 06 2024 | 5.0785 | 0.03 | 0.68% | 5.0785 | 5.0785 | 5.0785 | 78 |
| Mar 05 2024 | 5.044 | -0.03 | -0.58% | 5.044 | 5.044 | 5.044 | 9,633 |
| Mar 04 2024 | 5.0735 | 0.00 | 0.07% | 5.077 | 5.087 | 5.047 | 26,879 |
| Mar 01 2024 | 5.07 | 0.03 | 0.63% | 5.07 | 5.07 | 5.07 | 3,080 |
| Feb 29 2024 | 5.0385 | 0.00 | -0.05% | 5.05 | 5.083 | 5.0345 | 3,500 |
| Feb 28 2024 | 5.041 | -0.03 | -0.50% | 5.041 | 5.041 | 5.041 | 0 |
| Feb 27 2024 | 5.0665 | 0.00 | 0.09% | 5.06 | 5.0775 | 5.0415 | 6,379 |
| Feb 26 2024 | 5.062 | -0.01 | -0.27% | 5.075 | 5.081 | 5.0555 | 7,752 |
| Feb 23 2024 | 5.0755 | 0.01 | 0.11% | 5.095 | 5.095 | 5.06 | 592 |
| Feb 22 2024 | 5.07 | 0.04 | 0.79% | 5.085 | 5.098 | 5.0363 | 7,210 |
| Feb 21 2024 | 5.0305 | 0.00 | 0.07% | 5.033 | 5.0455 | 5.0088 | 404 |
| Feb 20 2024 | 5.027 | -0.01 | -0.18% | 5.027 | 5.027 | 5.027 | 0 |
| Feb 19 2024 | 5.036 | 0.00 | 0.03% | 5.012 | 5.0445 | 4.9925 | 250 |
| Feb 16 2024 | 5.0345 | 0.02 | 0.45% | 5.0345 | 5.0345 | 5.0345 | 0 |
| Feb 15 2024 | 5.0118 | 0.02 | 0.43% | 5.0118 | 5.0118 | 5.0118 | 496 |
| Feb 14 2024 | 4.9905 | 0.06 | 1.28% | 4.9735 | 4.993 | 4.9603 | 900 |
| Feb 13 2024 | 4.9275 | -0.07 | -1.46% | 4.9275 | 4.9275 | 4.9275 | 2,822 |
| Feb 12 2024 | 5.0005 | 0.03 | 0.65% | 4.9945 | 5.0095 | 4.98 | 2 |
| Feb 09 2024 | 4.968 | 0.00 | -0.02% | 4.974 | 4.9775 | 4.9678 | 2,031 |
| Feb 08 2024 | 4.969 | 0.01 | 0.17% | 4.969 | 4.9878 | 4.9523 | 1 |
| Feb 07 2024 | 4.9605 | -0.03 | -0.67% | 4.9605 | 4.9605 | 4.9605 | 0 |
| Feb 06 2024 | 4.994 | 0.02 | 0.42% | 4.974 | 5.0028 | 4.9533 | 30,595 |
| Feb 05 2024 | 4.9733 | 0.01 | 0.23% | 4.9895 | 5.00 | 4.958 | 1,612 |
| Feb 02 2024 | 4.9618 | 0.00 | 0.05% | 4.992 | 5.0125 | 4.9618 | 1,600 |
| Feb 01 2024 | 4.9595 | -0.03 | -0.52% | 4.9595 | 4.9595 | 4.9595 | 38 |
| Jan 31 2024 | 4.9853 | -0.01 | -0.19% | 4.988 | 4.999 | 4.9658 | 18,341 |
| Jan 30 2024 | 4.9945 | 0.04 | 0.79% | 4.9835 | 5.004 | 4.9775 | 30,663 |
| Jan 29 2024 | 4.9555 | -0.02 | -0.41% | 4.9565 | 4.9645 | 4.9363 | 2,002 |
| Jan 26 2024 | 4.9758 | 0.07 | 1.53% | 4.9758 | 4.9758 | 4.9758 | 0 |
