FETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	18.88	19.14	18.85	19.06	19.06	0.37%	103,153
Aug 17, 2026	18.96	19.06	18.88	18.99	18.99	1.44%	104,950
Aug 14, 2026	18.71	18.79	18.55	18.72	18.72	-0.37%	70,356
Aug 13, 2026	18.80	18.87	18.55	18.79	18.79	0.51%	114,167
Aug 12, 2026	19.00	19.00	18.68	18.70	18.70	-0.13%	182,048
Aug 11, 2026	18.78	18.83	18.45	18.72	18.72	0.11%	122,500
Aug 10, 2026	18.99	18.99	18.60	18.70	18.70	-2.09%	171,642
Aug 7, 2026	19.23	19.27	18.98	19.10	19.10	0.42%	112,203
Aug 6, 2026	18.92	19.11	18.85	19.02	19.02	-0.31%	135,472
Aug 5, 2026	18.62	19.19	18.47	19.08	19.08	2.25%	164,644
Aug 4, 2026	18.64	18.74	18.50	18.66	18.66	0.27%	123,969
Aug 3, 2026	18.43	18.67	18.29	18.61	18.61	0.16%	145,385
Jul 31, 2026	18.73	18.81	18.40	18.58	18.58	-2.98%	242,290
Jul 30, 2026	19.16	19.27	19.05	19.15	19.15	1.97%	1,006,016
Jul 29, 2026	18.94	19.24	18.75	18.78	18.78	-1.83%	2,049,435
Jul 28, 2026	18.75	19.19	18.48	19.13	19.13	-1.39%	2,338,605
Jul 27, 2026	19.44	19.68	19.11	19.40	19.40	4.58%	1,727,538
Jul 24, 2026	18.59	18.60	18.40	18.55	18.55	-0.64%	1,125,009
Jul 23, 2026	18.91	19.00	18.61	18.67	18.67	-2.56%	1,514,550
Jul 22, 2026	19.12	19.48	19.12	19.16	19.16	0.10%	1,305,686
Jul 21, 2026	19.28	19.35	19.07	19.14	19.14	1.22%	1,264,531
Jul 20, 2026	18.62	19.10	18.44	18.91	18.91	3.00%	1,560,163
Jul 17, 2026	18.06	18.48	17.95	18.36	18.36	-1.71%	1,947,487
Jul 16, 2026	18.77	18.85	18.56	18.68	18.68	-2.51%	1,353,739
Jul 15, 2026	19.28	19.34	18.96	19.16	19.16	2.46%	1,351,415
Jul 14, 2026	18.71	18.80	18.52	18.70	18.70	5.89%	3,194,602
Jul 13, 2026	17.62	17.78	17.43	17.66	17.66	-1.12%	1,499,694
Jul 10, 2026	17.89	18.05	17.69	17.86	17.86	2.64%	1,392,583
Jul 9, 2026	17.34	17.51	17.24	17.40	17.40	0.40%	741,123
Jul 8, 2026	17.28	17.39	17.05	17.33	17.33	-2.75%	1,780,616
Jul 7, 2026	17.63	18.04	17.53	17.82	17.82	-0.22%	1,154,547
Jul 6, 2026	17.27	17.97	17.22	17.86	17.86	5.43%	2,103,569
Jul 2, 2026	16.76	17.17	16.72	16.94	16.94	5.28%	2,425,832
Jul 1, 2026	15.69	16.24	15.63	16.09	16.09	2.22%	1,627,424
Jun 30, 2026	15.52	15.74	15.43	15.74	15.74	-2.72%	1,221,292
Jun 29, 2026	15.67	16.28	15.49	16.18	16.18	3.19%	2,596,090
Jun 26, 2026	15.26	15.86	15.22	15.68	15.68	1.06%	1,431,144
Jun 25, 2026	16.27	16.28	15.25	15.52	15.52	-1.62%	2,511,745
Jun 24, 2026	16.43	16.55	15.46	15.77	15.77	-4.71%	3,246,475
Jun 23, 2026	16.40	16.65	16.38	16.55	16.55	-4.17%	1,183,846
Jun 22, 2026	17.55	17.71	17.21	17.27	17.27	1.65%	1,182,827
Jun 18, 2026	17.42	17.44	16.64	16.99	16.99	-1.56%	1,566,668
Jun 17, 2026	17.50	17.87	17.22	17.26	17.26	-3.47%	1,899,687
Jun 16, 2026	17.95	18.00	17.56	17.88	17.88	-1.49%	1,057,066
Jun 15, 2026	18.13	18.42	17.97	18.15	18.15	9.47%	2,144,881
Jun 12, 2026	16.59	16.84	16.46	16.58	16.58	-1.01%	1,791,149
Jun 11, 2026	16.41	16.85	16.25	16.75	16.75	3.20%	2,945,574
Jun 10, 2026	16.31	16.60	16.14	16.23	16.23	-1.64%	2,013,495
Jun 9, 2026	16.64	16.71	16.07	16.50	16.50	-1.67%	3,663,940
Jun 8, 2026	16.83	16.98	16.70	16.78	16.78	6.91%	2,072,154