FEV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 395.00 | 1.00 | 0.25% | 392.50 | 395.50 | 392.50 | 586,230 |
Mar 26 2024 | 394.00 | 4.50 | 1.16% | 389.50 | 394.00 | 389.50 | 1,568,647 |
Mar 25 2024 | 389.50 | -2.00 | -0.51% | 391.00 | 391.00 | 387.00 | 755,525 |
Mar 22 2024 | 391.50 | 1.00 | 0.26% | 388.50 | 392.00 | 387.00 | 510,473 |
Mar 21 2024 | 390.50 | 7.50 | 1.96% | 386.50 | 390.50 | 385.50 | 1,024,500 |
Mar 20 2024 | 383.00 | -0.50 | -0.13% | 383.50 | 385.00 | 383.00 | 611,306 |
Mar 19 2024 | 383.50 | -2.00 | -0.52% | 383.50 | 384.50 | 383.50 | 554,751 |
Mar 18 2024 | 385.50 | -2.50 | -0.64% | 385.00 | 387.00 | 385.00 | 939,505 |
Mar 15 2024 | 388.00 | 1.50 | 0.39% | 387.00 | 388.00 | 385.00 | 712,310 |
Mar 14 2024 | 386.50 | -3.50 | -0.90% | 389.50 | 391.00 | 386.50 | 787,549 |
Mar 13 2024 | 390.00 | 4.00 | 1.04% | 385.50 | 390.00 | 385.50 | 592,860 |
Mar 12 2024 | 386.00 | 2.50 | 0.65% | 385.50 | 388.00 | 385.50 | 588,127 |
Mar 11 2024 | 383.50 | -2.50 | -0.65% | 381.00 | 385.00 | 381.00 | 496,127 |
Mar 08 2024 | 386.00 | -1.00 | -0.26% | 387.00 | 388.00 | 385.50 | 701,308 |
Mar 07 2024 | 387.00 | 5.50 | 1.44% | 377.00 | 387.00 | 377.00 | 451,196 |
Mar 06 2024 | 381.50 | 6.00 | 1.60% | 376.50 | 381.50 | 376.50 | 480,478 |
Mar 05 2024 | 375.50 | -0.50 | -0.13% | 372.50 | 376.50 | 372.50 | 476,785 |
Mar 04 2024 | 376.00 | 3.50 | 0.94% | 375.00 | 376.00 | 374.00 | 819,312 |
Mar 01 2024 | 372.50 | 4.00 | 1.09% | 368.50 | 373.50 | 368.50 | 348,393 |
Feb 29 2024 | 368.50 | -1.50 | -0.41% | 368.00 | 371.50 | 368.00 | 530,355 |
Feb 28 2024 | 370.00 | -3.00 | -0.80% | 369.00 | 372.50 | 369.00 | 434,833 |
Feb 27 2024 | 373.00 | 0.00 | 0.00% | 372.50 | 373.00 | 371.00 | 568,189 |
Feb 26 2024 | 373.00 | 3.00 | 0.81% | 374.00 | 374.00 | 371.00 | 760,260 |
Feb 23 2024 | 370.00 | -3.00 | -0.80% | 372.00 | 372.00 | 370.00 | 391,289 |
Feb 22 2024 | 373.00 | 5.50 | 1.50% | 372.00 | 373.00 | 370.00 | 649,668 |
Feb 21 2024 | 367.50 | -1.00 | -0.27% | 372.00 | 372.00 | 367.00 | 503,983 |
Feb 20 2024 | 368.50 | -3.00 | -0.81% | 372.00 | 372.00 | 367.50 | 487,904 |
Feb 19 2024 | 371.50 | 1.50 | 0.41% | 370.00 | 372.00 | 368.00 | 432,397 |
Feb 16 2024 | 370.00 | 2.50 | 0.68% | 368.00 | 371.50 | 368.00 | 423,070 |
Feb 15 2024 | 367.50 | 4.00 | 1.10% | 364.00 | 367.50 | 364.00 | 537,596 |
Feb 14 2024 | 363.50 | 4.50 | 1.25% | 361.00 | 363.50 | 361.00 | 685,712 |
Feb 13 2024 | 359.00 | -3.50 | -0.97% | 362.00 | 363.50 | 359.00 | 433,420 |
Feb 12 2024 | 362.50 | -1.00 | -0.28% | 360.50 | 364.00 | 360.50 | 816,484 |
Feb 09 2024 | 363.50 | 2.00 | 0.55% | 361.50 | 363.50 | 361.00 | 406,102 |
Feb 08 2024 | 361.50 | 2.00 | 0.56% | 363.00 | 363.00 | 360.00 | 1,486,638 |
Feb 07 2024 | 359.50 | 1.00 | 0.28% | 363.00 | 363.00 | 358.00 | 484,309 |
Feb 06 2024 | 358.50 | 1.00 | 0.28% | 358.50 | 359.50 | 356.50 | 388,631 |
Feb 05 2024 | 357.50 | 0.00 | 0.00% | 357.00 | 358.50 | 356.50 | 322,179 |
Feb 02 2024 | 357.50 | 2.50 | 0.70% | 357.00 | 358.50 | 356.50 | 486,086 |
Feb 01 2024 | 355.00 | -5.00 | -1.39% | 359.50 | 359.50 | 355.00 | 281,980 |
Jan 31 2024 | 360.00 | 1.50 | 0.42% | 358.00 | 360.00 | 358.00 | 483,636 |
Jan 30 2024 | 358.50 | 2.00 | 0.56% | 359.00 | 359.50 | 357.00 | 344,325 |
Jan 29 2024 | 356.50 | 1.00 | 0.28% | 355.00 | 356.50 | 354.50 | 255,045 |
Jan 26 2024 | 355.50 | 4.50 | 1.28% | 352.50 | 356.50 | 352.50 | 439,289 |
Jan 25 2024 | 351.00 | 2.00 | 0.57% | 348.00 | 351.00 | 348.00 | 354,095 |
Jan 24 2024 | 349.00 | 5.00 | 1.45% | 345.50 | 349.00 | 345.50 | 224,037 |
Jan 23 2024 | 344.00 | -3.50 | -1.01% | 349.00 | 349.00 | 343.50 | 608,954 |
Jan 22 2024 | 347.50 | 2.00 | 0.58% | 347.00 | 347.50 | 346.50 | 348,141 |
Jan 19 2024 | 345.50 | 2.50 | 0.73% | 348.50 | 348.50 | 344.50 | 523,921 |
Jan 18 2024 | 343.00 | 3.00 | 0.88% | 345.00 | 346.50 | 343.00 | 627,094 |
Jan 17 2024 | 340.00 | -6.50 | -1.88% | 344.00 | 344.00 | 339.00 | 422,452 |
Jan 16 2024 | 346.50 | -2.00 | -0.57% | 347.50 | 348.00 | 345.50 | 437,906 |
Jan 15 2024 | 348.50 | 0.00 | 0.00% | 348.00 | 351.00 | 348.00 | 800,856 |
Jan 12 2024 | 348.50 | 0.50 | 0.14% | 350.00 | 351.00 | 348.50 | 352,222 |
Jan 11 2024 | 348.00 | -3.00 | -0.85% | 353.50 | 353.50 | 348.00 | 248,812 |
Jan 10 2024 | 351.00 | -0.50 | -0.14% | 351.00 | 351.00 | 350.00 | 252,394 |
Jan 09 2024 | 351.50 | 1.00 | 0.29% | 353.50 | 353.50 | 349.50 | 383,126 |
Jan 08 2024 | 350.50 | 0.00 | 0.00% | 349.50 | 352.00 | 349.00 | 354,422 |
Jan 05 2024 | 350.50 | -2.50 | -0.71% | 351.00 | 352.00 | 349.00 | 382,660 |
Jan 04 2024 | 353.00 | 0.00 | 0.00% | 356.00 | 356.00 | 350.50 | 257,429 |
Jan 03 2024 | 353.00 | -3.00 | -0.84% | 357.50 | 357.50 | 351.50 | 485,956 |
Jan 02 2024 | 356.00 | -4.00 | -1.11% | 358.50 | 360.00 | 355.00 | 405,902 |
Dec 29 2023 | 360.00 | 0.00 | 0.00% | 358.00 | 360.00 | 358.00 | 134,808 |