FETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	33.55	33.58	32.72	33.00	-	-4.24%	1,487,519
Nov 5, 2025	33.34	34.74	33.11	34.46	34.46	7.45%	2,880,650
Nov 4, 2025	34.92	35.78	31.21	32.07	32.07	-10.32%	7,740,481
Nov 3, 2025	37.15	37.33	35.53	35.76	35.76	-7.79%	5,205,618
Oct 31, 2025	38.49	38.96	37.95	38.78	38.78	5.47%	2,423,524
Oct 30, 2025	38.12	38.13	36.68	36.77	36.77	-5.62%	4,345,354
Oct 29, 2025	40.18	40.23	38.32	38.96	38.96	-3.37%	4,721,439
Oct 28, 2025	41.38	41.70	40.20	40.32	40.32	-3.79%	2,653,579
Oct 27, 2025	41.54	42.30	41.19	41.91	41.91	6.86%	2,661,663
Oct 24, 2025	39.63	39.66	38.59	39.22	39.22	1.79%	3,372,815
Oct 23, 2025	38.36	39.26	38.00	38.53	38.53	1.53%	4,371,715
Oct 22, 2025	38.46	38.70	37.71	37.95	37.95	-4.98%	5,521,312
Oct 21, 2025	38.79	41.07	38.46	39.94	39.94	0.48%	6,400,828
Oct 20, 2025	40.21	40.45	39.16	39.75	39.75	4.00%	4,538,306
Oct 17, 2025	37.69	38.43	37.08	38.22	38.22	-1.04%	4,499,887
Oct 16, 2025	40.38	40.64	38.44	38.62	38.62	-2.92%	5,837,347
Oct 15, 2025	40.74	41.02	39.24	39.78	39.78	-2.98%	5,447,614
Oct 14, 2025	39.45	41.57	38.93	41.00	41.00	-3.51%	8,563,780
Oct 13, 2025	40.98	42.69	40.74	42.49	42.49	6.54%	5,673,602
Oct 10, 2025	43.61	43.87	39.44	39.88	39.88	-7.90%	10,385,250
Oct 9, 2025	43.95	43.95	42.59	43.30	43.30	-3.95%	4,281,641
Oct 8, 2025	44.72	45.53	44.31	45.08	45.08	0.83%	3,817,369
Oct 7, 2025	47.51	47.54	44.41	44.71	44.71	-5.29%	6,478,293
Oct 6, 2025	45.90	47.31	45.76	47.21	47.21	4.44%	4,157,336
Oct 3, 2025	44.95	45.90	44.34	45.20	45.20	0.62%	4,376,864
Oct 2, 2025	43.90	45.16	43.35	44.92	44.92	3.72%	3,906,434
Oct 1, 2025	42.93	43.43	42.78	43.31	43.31	4.24%	3,640,118
Sep 30, 2025	41.65	41.73	40.86	41.55	41.55	-0.76%	2,197,655
Sep 29, 2025	41.06	42.03	41.00	41.87	41.87	4.08%	2,455,379
Sep 26, 2025	39.13	40.67	39.04	40.23	40.23	3.05%	3,738,966
Sep 25, 2025	39.98	40.14	38.14	39.04	39.04	-6.00%	5,876,989
Sep 24, 2025	41.69	42.01	41.42	41.53	41.53	0.17%	1,060,480
Sep 23, 2025	41.90	42.06	41.28	41.46	41.46	0.39%	2,287,404
Sep 22, 2025	42.00	42.17	41.20	41.30	41.30	-6.86%	2,869,258
Sep 19, 2025	45.21	45.39	44.31	44.34	44.34	-3.25%	2,071,116
Sep 18, 2025	45.80	46.35	45.56	45.83	45.83	1.51%	2,160,134
Sep 17, 2025	45.01	45.28	44.17	45.15	45.15	0.60%	2,599,870
Sep 16, 2025	45.05	45.06	44.17	44.88	44.88	-	2,138,552
Sep 15, 2025	45.25	45.38	44.59	44.88	44.88	-3.81%	2,311,794
Sep 12, 2025	45.16	46.68	45.02	46.66	46.66	5.54%	3,790,218
Sep 11, 2025	44.05	44.40	43.89	44.21	44.21	2.46%	1,589,153
Sep 10, 2025	43.66	44.52	42.93	43.15	43.15	0.61%	2,591,466
Sep 9, 2025	43.38	43.57	42.69	42.89	42.89	0.09%	2,023,064
Sep 8, 2025	43.36	43.81	42.78	42.85	42.85	-0.97%	1,606,726
Sep 5, 2025	44.61	44.73	42.44	43.27	43.27	1.38%	2,821,859
Sep 4, 2025	43.94	44.00	42.54	42.68	42.68	-4.56%	2,700,046
Sep 3, 2025	43.73	44.87	43.68	44.72	44.72	4.90%	2,472,911
Sep 2, 2025	42.99	43.92	42.49	42.63	42.63	-1.62%	2,241,236
Aug 29, 2025	43.89	43.91	42.62	43.33	43.33	-2.28%	3,123,993
Aug 28, 2025	45.95	46.06	44.28	44.34	44.34	-2.76%	1,881,707