FETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.25	28.33	26.21	26.30	26.30	-4.43%	2,352,093
Feb 20, 2025	27.65	27.71	27.07	27.52	27.52	0.99%	624,844
Feb 19, 2025	27.17	27.30	26.78	27.25	27.25	3.53%	936,141
Feb 18, 2025	27.23	27.23	26.05	26.32	26.32	-3.70%	1,652,942
Feb 14, 2025	26.99	27.94	26.91	27.33	27.33	2.94%	1,324,587
Feb 13, 2025	26.49	26.67	26.13	26.55	26.55	-0.86%	635,742
Feb 12, 2025	25.70	26.96	25.47	26.78	26.78	3.20%	1,193,167
Feb 11, 2025	26.58	26.75	25.82	25.95	25.95	-3.32%	792,293
Feb 10, 2025	26.62	26.95	26.41	26.84	26.84	3.83%	899,399
Feb 7, 2025	27.93	27.98	25.78	25.85	25.85	-5.00%	1,230,787
Feb 6, 2025	27.70	27.78	26.76	27.21	27.21	-1.63%	1,277,585
Feb 5, 2025	28.21	28.21	27.15	27.66	27.66	0.99%	924,402
Feb 4, 2025	28.02	28.73	27.23	27.39	27.39	1.03%	1,794,752
Feb 3, 2025	25.64	27.75	25.49	27.11	27.11	-18.29%	5,724,562
Jan 31, 2025	33.61	34.43	32.87	33.18	33.18	2.50%	1,292,480
Jan 30, 2025	32.58	32.88	32.31	32.37	32.37	3.15%	1,352,003
Jan 29, 2025	31.12	31.82	30.55	31.38	31.38	1.52%	1,587,682
Jan 28, 2025	31.72	32.16	30.91	30.91	30.91	-1.62%	1,139,860
Jan 27, 2025	31.03	31.52	30.46	31.42	31.42	-5.73%	1,599,786
Jan 24, 2025	34.03	34.28	33.29	33.33	33.33	2.52%	896,674
Jan 23, 2025	32.37	33.01	31.98	32.51	32.51	-0.25%	1,831,405
Jan 22, 2025	33.09	33.14	32.40	32.59	32.59	-1.66%	819,885
Jan 21, 2025	33.35	33.70	32.66	33.14	33.14	-5.89%	2,436,469
Jan 17, 2025	34.29	35.31	34.08	35.22	35.22	5.56%	1,168,435
Jan 16, 2025	33.46	33.65	32.65	33.36	33.36	-2.97%	618,568
Jan 15, 2025	32.92	34.78	32.81	34.38	34.38	6.60%	1,814,438
Jan 14, 2025	32.14	32.39	31.71	32.25	32.25	4.50%	1,435,391
Jan 13, 2025	30.43	31.00	29.12	30.86	30.86	-5.31%	1,815,769
Jan 10, 2025	32.69	33.20	31.93	32.59	32.59	-0.79%	773,644
Jan 8, 2025	33.59	33.83	32.05	32.85	32.85	-3.07%	735,618
Jan 7, 2025	36.38	36.44	33.59	33.89	33.89	-8.11%	2,210,964
Jan 6, 2025	36.38	37.48	36.31	36.88	36.88	2.30%	1,088,485
Jan 3, 2025	35.17	36.34	35.13	36.05	36.05	4.25%	1,194,596
Jan 2, 2025	34.62	35.09	34.29	34.58	34.58	3.50%	1,847,389
Dec 31, 2024	34.33	34.48	33.25	33.41	33.41	-1.62%	1,758,331
Dec 30, 2024	33.45	34.16	32.97	33.96	33.96	1.80%	1,116,083
Dec 27, 2024	33.89	33.89	33.05	33.36	33.36	0.36%	1,236,991
Dec 26, 2024	33.63	33.64	33.05	33.24	33.24	-5.14%	1,793,648
Dec 24, 2024	34.48	35.22	34.38	35.04	35.04	3.09%	605,373
Dec 23, 2024	33.50	34.15	32.69	33.99	33.99	-1.28%	1,902,280
Dec 20, 2024	33.29	35.00	33.06	34.43	34.43	1.98%	2,714,629
Dec 19, 2024	36.92	37.05	33.27	33.76	33.76	-8.73%	3,044,027
Dec 18, 2024	38.67	39.16	36.39	36.99	36.99	-6.05%	2,193,693
Dec 17, 2024	40.18	40.31	39.20	39.37	39.37	-2.79%	1,241,504
Dec 16, 2024	39.17	41.13	39.14	40.50	40.50	3.16%	1,992,655
Dec 13, 2024	39.33	39.75	38.82	39.26	39.26	0.93%	1,789,743
Dec 12, 2024	39.83	39.95	38.58	38.90	38.90	1.35%	1,366,469
Dec 11, 2024	37.33	38.48	37.26	38.38	38.38	5.06%	1,831,068
Dec 10, 2024	37.27	37.36	35.20	36.53	36.53	-2.33%	2,848,941
Dec 9, 2024	38.94	39.50	37.24	37.40	37.40	-7.97%	2,507,819
Dec 6, 2024	39.30	41.01	39.11	40.64	40.64	6.19%	3,491,841
Dec 5, 2024	39.35	39.66	37.87	38.27	38.27	-1.82%	2,784,831
Dec 4, 2024	37.26	39.03	37.19	38.98	38.98	7.95%	3,385,237
Dec 3, 2024	35.53	36.14	35.02	36.11	36.11	-0.36%	1,093,534
Dec 2, 2024	36.38	36.90	35.59	36.24	36.24	1.00%	1,272,438
Nov 29, 2024	36.10	36.56	35.85	35.88	35.88	-1.32%	830,056
Nov 27, 2024	34.94	36.42	34.88	36.36	36.36	9.55%	2,376,162
Nov 26, 2024	33.20	33.64	32.54	33.19	33.19	-5.47%	1,280,267
Nov 25, 2024	34.98	35.52	33.50	35.11	35.11	6.65%	2,175,665
Nov 22, 2024	33.02	33.30	32.71	32.92	32.92	-1.99%	1,186,482
Nov 21, 2024	33.59	33.94	32.44	33.59	33.59	9.31%	1,966,965
Nov 20, 2024	31.36	31.41	30.32	30.73	30.73	-1.00%	740,479
Nov 19, 2024	31.00	31.52	30.90	31.04	31.04	-1.90%	624,185
Nov 18, 2024	31.00	32.02	30.75	31.64	31.64	2.39%	840,372
Nov 15, 2024	30.73	30.95	30.15	30.90	30.90	-0.29%	947,130
Nov 14, 2024	31.92	32.00	30.61	30.99	30.99	-2.24%	825,384
Nov 13, 2024	32.43	33.46	31.30	31.70	31.70	-3.65%	1,917,815
Nov 12, 2024	32.71	33.17	32.16	32.90	32.90	-2.32%	1,243,437
Nov 11, 2024	31.75	33.79	31.60	33.68	33.68	14.21%	2,311,411
Nov 8, 2024	29.57	29.90	28.97	29.49	29.49	1.41%	2,191,837
Nov 7, 2024	28.19	29.19	27.83	29.08	29.08	7.74%	1,886,883
Nov 6, 2024	26.32	27.07	26.13	26.99	26.99	11.34%	1,196,769
Nov 5, 2024	24.59	24.80	24.01	24.24	24.24	0.12%	445,292
Nov 4, 2024	24.59	24.62	24.04	24.21	24.21	-3.70%	470,161
Nov 1, 2024	25.32	25.85	24.81	25.14	25.14	0.20%	346,103
Oct 31, 2024	26.27	26.27	25.04	25.09	25.09	-5.57%	663,720
Oct 30, 2024	26.92	27.24	26.54	26.57	26.57	1.10%	459,379
Oct 29, 2024	26.23	26.84	26.12	26.28	26.28	4.91%	699,955
Oct 28, 2024	25.29	25.35	24.88	25.05	25.05	1.29%	461,404
Oct 25, 2024	25.37	25.67	24.54	24.73	24.73	-2.56%	557,463
Oct 24, 2024	25.30	25.44	25.09	25.38	25.38	1.16%	277,980
Oct 23, 2024	25.79	25.86	24.49	25.09	25.09	-4.49%	513,026
Oct 22, 2024	26.29	26.41	26.07	26.27	26.27	-2.01%	265,938
Oct 21, 2024	26.93	26.93	26.56	26.81	26.81	1.06%	411,029
Oct 18, 2024	26.22	26.79	26.15	26.53	26.53	2.12%	368,269
Oct 17, 2024	26.11	26.35	25.77	25.98	25.98	-0.73%	407,777
Oct 16, 2024	26.29	26.48	25.93	26.17	26.17	0.93%	412,002
Oct 15, 2024	26.07	26.89	25.40	25.93	25.93	-1.18%	1,725,423
Oct 14, 2024	25.56	26.48	25.47	26.24	26.24	6.62%	582,532
Oct 11, 2024	24.22	24.74	24.22	24.61	24.61	4.10%	400,659
Oct 10, 2024	23.90	24.18	23.30	23.64	23.64	-2.23%	353,332
Oct 9, 2024	24.31	24.71	24.07	24.18	24.18	-0.94%	223,175
Oct 8, 2024	24.32	24.54	24.01	24.41	24.41	-0.25%	212,211
Oct 7, 2024	24.77	25.22	24.24	24.47	24.47	0.62%	410,353
Oct 4, 2024	23.84	24.42	23.54	24.32	24.32	3.40%	294,874
Oct 3, 2024	23.52	23.65	23.10	23.52	23.52	-0.80%	273,169
Oct 2, 2024	24.29	24.79	23.68	23.71	23.71	-4.74%	315,337
Oct 1, 2024	26.09	26.12	24.24	24.89	24.89	-4.16%	687,406
Sep 30, 2024	26.33	26.34	25.75	25.97	25.97	-3.92%	287,020
Sep 27, 2024	26.58	27.29	26.46	27.03	27.03	1.96%	888,747