FETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	22.87	23.12	22.62	23.08	23.08	0.83%	126,024
May 7, 2026	23.22	23.26	22.73	22.89	22.89	-2.22%	298,043
May 6, 2026	23.71	24.06	23.30	23.41	23.41	-1.01%	112,909
May 5, 2026	23.84	23.92	23.51	23.65	23.65	0.68%	1,633,285
May 4, 2026	23.31	23.75	23.21	23.49	23.49	2.22%	2,168,973
May 1, 2026	22.99	23.20	22.91	22.98	22.98	2.00%	2,231,834
Apr 30, 2026	22.50	22.66	22.40	22.53	22.53	1.21%	932,464
Apr 29, 2026	22.99	23.00	22.12	22.26	22.26	-2.92%	1,768,982
Apr 28, 2026	22.62	22.97	22.53	22.93	22.93	0.53%	796,403
Apr 27, 2026	23.06	23.23	22.59	22.81	22.81	-1.43%	1,306,561
Apr 24, 2026	23.15	23.23	22.95	23.14	23.14	0.35%	1,359,193
Apr 23, 2026	23.15	23.37	22.78	23.06	23.06	-3.53%	2,285,101
Apr 22, 2026	24.04	24.17	23.78	23.91	23.91	4.39%	2,742,206
Apr 21, 2026	23.00	23.24	22.78	22.90	22.90	-1.51%	2,646,460
Apr 20, 2026	23.10	23.37	22.72	23.25	23.25	-4.04%	2,054,623
Apr 17, 2026	23.98	24.59	23.86	24.23	24.23	2.97%	3,298,791
Apr 16, 2026	23.44	23.55	22.79	23.53	23.53	-0.68%	2,692,660
Apr 15, 2026	23.25	23.80	23.10	23.69	23.69	2.64%	1,258,880
Apr 14, 2026	23.68	24.10	22.98	23.08	23.08	2.30%	3,677,210
Apr 13, 2026	21.91	22.62	21.75	22.56	22.56	0.40%	2,411,779
Apr 10, 2026	22.14	22.52	22.02	22.47	22.47	1.67%	2,167,100
Apr 9, 2026	21.69	22.23	21.49	22.10	22.10	0.27%	2,653,633
Apr 8, 2026	22.54	22.59	21.79	22.04	22.04	4.65%	2,430,253
Apr 7, 2026	20.78	21.09	20.53	21.06	21.06	-1.50%	4,091,674
Apr 6, 2026	21.37	21.64	21.17	21.38	21.38	3.89%	3,302,242
Apr 2, 2026	20.24	20.69	20.09	20.58	20.58	-3.56%	2,870,876
Apr 1, 2026	21.24	21.61	21.01	21.34	21.34	2.20%	3,312,940
Mar 31, 2026	20.50	21.15	20.31	20.88	20.88	3.67%	3,794,872
Mar 30, 2026	20.66	20.73	20.06	20.14	20.14	1.51%	3,020,598
Mar 27, 2026	19.88	20.02	19.63	19.84	19.84	-2.79%	3,386,895
Mar 26, 2026	20.67	20.86	20.26	20.41	20.41	-5.73%	4,886,627
Mar 25, 2026	21.75	21.92	21.41	21.65	21.65	2.70%	3,275,017
Mar 24, 2026	21.44	21.53	20.96	21.08	21.08	-1.82%	3,204,001
Mar 23, 2026	21.43	21.87	21.10	21.47	21.47	1.04%	4,387,692
Mar 20, 2026	21.42	21.42	21.09	21.25	21.25	-0.42%	2,185,433
Mar 19, 2026	21.22	21.50	20.93	21.34	21.34	-2.02%	5,246,105
Mar 18, 2026	22.32	22.38	21.60	21.78	21.78	-5.88%	5,384,529
Mar 17, 2026	23.13	23.51	22.98	23.14	23.14	-0.52%	3,799,703
Mar 16, 2026	22.73	23.42	22.49	23.26	23.26	10.97%	7,185,706
Mar 13, 2026	21.77	22.07	20.85	20.96	20.96	1.50%	5,981,185
Mar 12, 2026	20.51	20.90	20.31	20.65	20.65	-0.34%	4,071,434
Mar 11, 2026	20.42	20.81	20.25	20.72	20.72	1.97%	4,635,714
Mar 10, 2026	20.50	20.84	20.03	20.32	20.32	0.10%	5,246,674
Mar 9, 2026	20.10	20.48	20.00	20.30	20.30	2.94%	4,840,660
Mar 6, 2026	20.03	20.07	19.49	19.72	19.72	-5.42%	5,678,720
Mar 5, 2026	21.11	21.26	20.47	20.85	20.85	-2.84%	14,571,950
Mar 4, 2026	20.73	21.95	20.59	21.46	21.46	8.82%	12,435,378
Mar 3, 2026	19.57	20.07	19.22	19.72	19.72	-2.90%	11,623,139
Mar 2, 2026	19.19	20.83	19.19	20.31	20.31	5.92%	11,645,988
Feb 27, 2026	19.46	19.55	19.02	19.18	19.18	-5.03%	3,373,425