FETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	22.21	22.33	21.98	22.17	22.17	-0.89%	1,800,013
Nov 5, 2026	23.73	23.78	22.25	22.37	22.37	-7.14%	2,671,052
Nov 4, 2026	23.03	24.38	23.03	24.09	24.09	5.75%	3,262,837
Nov 3, 2026	22.71	22.93	22.69	22.78	22.78	1.92%	906,251
Nov 2, 2026	22.72	22.86	22.24	22.35	22.35	0.54%	1,890,275
Oct 30, 2026	22.17	22.47	21.93	22.23	22.23	-4.39%	1,660,130
Oct 29, 2026	23.15	23.66	23.00	23.25	23.25	-1.44%	2,077,995
Oct 28, 2026	23.24	23.62	23.10	23.59	23.59	0.94%	2,242,743
Oct 27, 2026	23.11	23.44	23.04	23.37	23.37	1.43%	1,581,853
Oct 26, 2026	23.00	23.31	22.82	23.04	23.04	-3.23%	2,302,336
Oct 23, 2026	23.87	24.05	23.66	23.81	23.81	0.29%	1,600,154
Oct 22, 2026	23.90	24.05	23.48	23.74	23.74	-4.35%	1,067,824
Oct 21, 2026	24.67	25.13	24.45	24.82	24.82	2.39%	1,710,402
Oct 20, 2026	23.77	24.64	23.70	24.24	24.24	1.76%	1,876,742
Oct 19, 2026	24.07	24.10	23.74	23.82	23.82	-0.75%	777,054
Oct 16, 2026	24.51	24.67	23.80	24.00	24.00	-1.56%	1,855,285
Oct 15, 2026	23.30	24.49	23.10	24.38	24.38	0.87%	1,689,513
Oct 14, 2026	24.58	24.74	24.04	24.17	24.17	-3.17%	1,435,681
Oct 13, 2026	24.98	25.14	24.82	24.96	24.96	-0.40%	2,079,295
Oct 12, 2026	25.12	25.31	24.90	25.06	25.06	1.62%	815,887
Oct 9, 2026	24.83	24.90	24.62	24.66	24.66	0.61%	668,978
Oct 8, 2026	25.20	25.25	23.94	24.51	24.51	-4.22%	2,814,465
Oct 7, 2026	25.49	25.66	25.26	25.59	25.59	-4.59%	3,381,459
Oct 6, 2026	26.97	27.13	26.71	26.82	26.82	-0.59%	2,221,683
Oct 5, 2026	27.07	27.19	26.68	26.98	26.98	1.62%	1,127,118
Oct 2, 2026	27.37	27.60	26.40	26.55	26.55	-1.26%	1,877,688
Oct 1, 2026	26.71	27.03	26.61	26.89	26.89	1.20%	1,253,958
Sep 30, 2026	27.09	27.23	26.55	26.57	26.57	-0.75%	1,485,900
Sep 29, 2026	27.25	27.25	26.57	26.77	26.77	0.60%	1,460,010
Sep 28, 2026	26.77	27.09	26.40	26.61	26.61	-0.78%	1,423,264
Sep 25, 2026	26.90	27.00	26.57	26.82	26.82	-0.04%	1,238,603
Sep 24, 2026	26.50	26.93	26.35	26.83	26.83	0.60%	2,392,753
Sep 23, 2026	27.03	27.13	26.26	26.67	26.67	-2.66%	5,026,446
Sep 22, 2026	27.33	27.54	27.06	27.40	27.40	-0.47%	2,637,926
Sep 21, 2026	27.24	27.66	27.00	27.53	27.53	4.76%	2,666,890
Sep 18, 2026	24.93	26.37	24.93	26.28	26.28	7.79%	2,781,109
Sep 17, 2026	24.38	24.71	24.20	24.38	24.38	1.84%	1,132,762
Sep 16, 2026	23.89	24.17	23.57	23.94	23.94	-0.46%	2,377,433
Sep 15, 2026	24.69	24.69	23.46	24.05	24.05	-4.90%	6,528,605
Sep 14, 2026	24.94	25.39	24.84	25.29	25.29	-	2,386,597
Sep 11, 2026	24.88	26.55	24.80	25.29	25.29	3.22%	6,630,851
Sep 10, 2026	24.08	24.64	24.07	24.50	24.50	-0.12%	1,149,191
Sep 9, 2026	25.03	25.13	24.51	24.53	24.53	-0.81%	1,243,858
Sep 8, 2026	24.58	24.96	24.31	24.73	24.73	1.10%	1,610,323
Sep 4, 2026	24.40	24.55	24.22	24.46	24.46	-2.59%	1,218,795
Sep 3, 2026	24.11	25.21	24.09	25.11	25.11	5.33%	3,617,681
Sep 2, 2026	23.78	24.08	23.62	23.84	23.84	-0.96%	1,369,902
Sep 1, 2026	24.35	24.47	23.73	24.07	24.07	-2.67%	1,452,703
Aug 31, 2026	24.41	24.80	24.27	24.73	24.73	1.94%	1,403,074
Aug 28, 2026	24.91	25.17	23.98	24.26	24.26	-2.61%	1,962,767