FETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	20.50	20.84	20.03	20.75	-	2.22%	3,024,801
Mar 9, 2026	19.88	20.48	19.88	20.30	20.30	2.94%	831,997
Mar 6, 2026	20.64	20.64	19.50	19.72	19.72	-5.42%	900,584
Mar 5, 2026	21.30	21.30	20.47	20.85	20.85	-2.84%	1,749,524
Mar 4, 2026	20.72	21.95	20.43	21.46	21.46	8.82%	1,421,042
Mar 3, 2026	19.68	20.07	19.22	19.72	19.72	-2.90%	1,172,081
Mar 2, 2026	19.19	20.83	19.19	20.31	20.31	5.92%	11,643,253
Feb 27, 2026	19.46	19.55	19.02	19.18	19.18	-5.03%	3,373,425
Feb 26, 2026	20.64	20.72	19.69	20.19	20.19	-2.49%	5,817,249
Feb 25, 2026	19.66	20.80	19.58	20.71	20.71	11.80%	6,233,967
Feb 24, 2026	18.08	18.61	17.98	18.52	18.52	-0.22%	3,122,974
Feb 23, 2026	19.11	19.14	18.32	18.56	18.56	-5.55%	3,605,833
Feb 20, 2026	19.35	19.76	19.29	19.65	19.65	1.18%	5,397,115
Feb 19, 2026	19.19	19.46	19.00	19.42	19.42	0.52%	6,276,976
Feb 18, 2026	19.60	20.04	19.18	19.32	19.32	-2.82%	7,471,662
Feb 17, 2026	19.82	20.10	19.35	19.88	19.88	-2.55%	3,624,327
Feb 13, 2026	19.69	20.66	19.60	20.40	20.40	6.86%	3,868,038
Feb 12, 2026	19.79	19.87	18.91	19.09	19.09	-1.90%	5,317,739
Feb 11, 2026	19.82	19.89	18.95	19.46	19.46	-2.99%	6,146,904
Feb 10, 2026	20.21	20.40	19.84	20.06	20.06	-5.29%	4,129,592
Feb 9, 2026	20.18	21.43	20.07	21.18	21.18	3.42%	5,693,222
Feb 6, 2026	19.44	20.88	19.43	20.48	20.48	10.11%	4,498,846
Feb 5, 2026	20.67	20.97	18.19	18.60	18.60	-13.89%	8,273,844
Feb 4, 2026	21.94	22.16	20.67	21.60	21.60	-5.72%	9,580,595
Feb 3, 2026	23.03	23.30	21.04	22.91	22.91	-0.99%	11,668,915
Feb 2, 2026	23.11	23.90	23.06	23.14	23.14	-13.17%	11,553,506
Jan 30, 2026	27.22	27.51	26.25	26.65	26.65	-4.55%	6,478,126
Jan 29, 2026	29.08	29.14	27.42	27.92	27.92	-6.96%	7,603,546
Jan 28, 2026	30.11	30.27	29.71	30.01	30.01	-0.33%	3,118,462
Jan 27, 2026	29.18	30.15	28.95	30.11	30.11	4.15%	3,987,884
Jan 26, 2026	28.77	29.41	28.65	28.91	28.91	-1.26%	3,885,270
Jan 23, 2026	29.28	30.08	28.82	29.28	29.28	0.03%	3,378,865
Jan 22, 2026	29.63	29.68	28.95	29.27	29.27	-3.05%	3,396,272
Jan 21, 2026	29.63	30.57	28.55	30.19	30.19	0.90%	6,296,644
Jan 20, 2026	30.59	30.75	29.68	29.92	29.92	-8.92%	6,119,420
Jan 16, 2026	33.05	33.10	32.43	32.85	32.85	0.21%	3,197,853
Jan 15, 2026	33.62	33.67	32.66	32.78	32.78	-2.93%	4,044,353
Jan 14, 2026	33.08	33.98	33.00	33.77	33.77	5.63%	6,616,195
Jan 13, 2026	31.46	32.14	31.23	31.97	31.97	3.40%	3,979,271
Jan 12, 2026	30.65	31.37	30.63	30.92	30.92	0.95%	2,865,467
Jan 9, 2026	30.83	31.34	30.46	30.63	30.63	-1.07%	3,170,086
Jan 8, 2026	30.65	31.28	30.40	30.96	30.96	-0.96%	3,249,508
Jan 7, 2026	31.86	31.94	31.14	31.26	31.26	-3.37%	3,857,256
Jan 6, 2026	32.99	32.99	31.74	32.35	32.35	-0.02%	4,086,915
Jan 5, 2026	31.44	32.58	31.25	32.36	32.36	3.97%	6,842,767
Jan 2, 2026	30.24	31.44	30.12	31.12	31.12	5.10%	6,067,718
Dec 31, 2025	29.99	30.02	29.48	29.61	29.61	0.41%	3,103,479
Dec 30, 2025	29.62	30.00	29.36	29.49	29.49	1.06%	2,952,406
Dec 29, 2025	29.21	29.57	29.04	29.18	29.18	-0.21%	2,065,473
Dec 26, 2025	29.71	29.71	28.86	29.24	29.24	-0.17%	2,902,329