FEUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	67.00	67.00	67.00	67.00	67.00	-1.56%	192
Feb 20, 2025	67.98	68.06	67.98	68.06	68.06	-0.35%	192
Feb 19, 2025	68.30	68.30	68.30	68.30	68.30	0.32%	32
Feb 18, 2025	67.95	68.08	67.84	68.08	68.08	0.33%	847
Feb 14, 2025	67.86	67.86	67.86	67.86	67.86	-	7
Feb 13, 2025	67.75	67.86	67.75	67.86	67.86	1.23%	992
Feb 12, 2025	67.07	67.07	67.03	67.03	67.03	-0.08%	2,093
Feb 11, 2025	67.09	67.09	67.09	67.09	67.09	0.15%	3
Feb 10, 2025	66.99	66.99	66.99	66.99	66.99	0.61%	8
Feb 7, 2025	66.55	66.60	66.55	66.58	66.58	-1.01%	661
Feb 6, 2025	67.20	67.26	67.03	67.26	67.26	-0.05%	1,334
Feb 5, 2025	67.29	67.29	67.29	67.29	67.29	0.17%	210
Feb 4, 2025	67.18	67.18	67.18	67.18	67.18	0.39%	210
Feb 3, 2025	66.35	66.94	66.35	66.92	66.92	-0.76%	557
Jan 31, 2025	68.06	68.06	67.43	67.43	67.43	-0.53%	282
Jan 30, 2025	67.85	67.85	67.79	67.79	67.79	0.36%	307
Jan 29, 2025	67.55	67.55	67.55	67.55	67.55	-0.46%	86
Jan 28, 2025	67.56	67.86	67.56	67.86	67.86	0.94%	582
Jan 27, 2025	67.23	67.23	67.23	67.23	67.23	-0.99%	81
Jan 24, 2025	67.90	67.90	67.90	67.90	67.90	-0.22%	288
Jan 23, 2025	67.67	68.05	67.65	68.05	68.05	0.52%	20,109
Jan 22, 2025	67.81	67.81	67.69	67.69	67.69	0.49%	176
Jan 21, 2025	67.04	67.36	67.04	67.36	67.36	0.69%	561
Jan 17, 2025	67.01	67.01	66.90	66.90	66.90	0.98%	206
Jan 16, 2025	66.40	66.40	66.13	66.25	66.25	-0.16%	41,904
Jan 15, 2025	66.28	66.40	66.28	66.35	66.35	1.95%	9,724
Jan 14, 2025	65.22	65.22	64.87	65.09	65.09	-0.04%	631
Jan 13, 2025	64.51	65.11	64.51	65.11	65.11	0.20%	612
Jan 10, 2025	65.45	65.45	64.98	64.98	64.98	-1.60%	60,686
Jan 8, 2025	65.97	66.04	65.71	66.04	66.04	0.12%	1,052
Jan 7, 2025	65.90	65.96	65.90	65.96	65.96	-0.98%	106
Jan 6, 2025	67.16	67.16	66.61	66.61	66.61	0.49%	3,285
Jan 3, 2025	66.25	66.29	66.25	66.29	66.29	1.24%	191
Jan 2, 2025	65.84	65.84	65.48	65.48	65.48	-0.34%	819
Dec 31, 2024	65.70	65.70	65.70	65.70	65.70	-0.58%	103
Dec 30, 2024	65.85	66.08	65.85	66.08	66.08	-0.87%	1,310
Dec 27, 2024	66.49	66.66	66.49	66.66	66.66	-1.19%	129
Dec 26, 2024	67.46	67.46	67.46	67.46	67.46	0.09%	157
Dec 24, 2024	67.19	67.40	67.19	67.40	67.40	0.97%	242
Dec 23, 2024	66.21	66.75	66.21	66.75	66.75	0.80%	118
Dec 20, 2024	66.63	66.63	66.22	66.22	66.22	0.47%	906
Dec 19, 2024	65.91	65.91	65.91	65.91	65.65	-0.23%	48,064
Dec 18, 2024	67.82	68.10	66.07	66.07	65.81	-2.70%	48,064
Dec 17, 2024	67.76	67.90	67.74	67.90	67.64	-0.11%	1,757
Dec 16, 2024	67.98	67.98	67.98	67.98	67.71	0.19%	1
Dec 13, 2024	67.81	67.85	67.81	67.85	67.58	-0.35%	4,533
Dec 12, 2024	68.29	68.38	68.09	68.09	67.82	-0.51%	597
Dec 11, 2024	68.44	68.44	68.44	68.44	68.17	0.86%	102
Dec 10, 2024	68.06	68.06	67.85	67.85	67.58	-0.14%	103
Dec 9, 2024	67.95	67.95	67.95	67.95	67.68	-0.48%	145
Dec 6, 2024	68.33	68.33	68.28	68.28	68.01	0.31%	1,175
Dec 5, 2024	68.26	68.26	68.06	68.06	67.79	-0.12%	328
Dec 4, 2024	68.15	68.15	68.15	68.15	67.88	0.67%	-
Dec 3, 2024	67.69	67.69	67.69	67.69	67.43	-0.06%	129
Dec 2, 2024	67.62	67.73	67.62	67.73	67.47	0.23%	129
Nov 29, 2024	67.58	67.58	67.58	67.58	67.31	0.58%	2
Nov 27, 2024	67.19	67.19	67.19	67.19	66.92	-0.45%	3
Nov 26, 2024	67.30	67.49	67.30	67.49	67.23	0.43%	100
Nov 25, 2024	67.21	67.21	67.21	67.21	66.94	0.44%	42
Nov 22, 2024	66.92	66.92	66.92	66.92	66.65	0.42%	5
Nov 21, 2024	66.00	66.67	66.00	66.64	66.37	0.64%	7,749
Nov 20, 2024	66.21	66.21	66.21	66.21	65.95	-0.19%	34
Nov 19, 2024	66.10	66.34	66.10	66.34	66.08	0.46%	931
Nov 18, 2024	66.12	66.12	66.03	66.03	65.77	0.39%	507
Nov 15, 2024	66.10	66.10	65.76	65.78	65.52	-1.28%	356
Nov 14, 2024	66.63	66.63	66.63	66.63	66.37	-0.56%	131
Nov 13, 2024	67.01	67.01	67.01	67.01	66.75	0.09%	20
Nov 12, 2024	66.95	66.95	66.95	66.95	66.69	-0.29%	4
Nov 11, 2024	67.15	67.15	67.15	67.15	66.88	0.38%	4
Nov 8, 2024	66.89	66.89	66.89	66.89	66.63	0.25%	3
Nov 7, 2024	66.86	66.86	66.73	66.73	66.47	0.76%	3,811
Nov 6, 2024	66.23	66.23	66.23	66.23	65.97	2.74%	100
Nov 5, 2024	64.42	64.46	64.42	64.46	64.21	1.16%	132
Nov 4, 2024	63.72	63.72	63.72	63.72	63.47	-0.29%	12
Nov 1, 2024	64.07	64.07	63.91	63.91	63.65	0.33%	181
Oct 31, 2024	63.70	63.70	63.70	63.70	63.44	-1.75%	57
Oct 30, 2024	64.83	64.83	64.83	64.83	64.58	-0.20%	214
Oct 29, 2024	65.10	65.10	64.96	64.96	64.71	-0.02%	214
Oct 28, 2024	65.10	65.12	64.98	64.98	64.72	0.30%	9,866
Oct 25, 2024	65.13	65.13	64.78	64.78	64.53	-0.04%	231
Oct 24, 2024	64.80	64.80	64.80	64.80	64.55	0.19%	2
Oct 23, 2024	65.01	65.01	64.68	64.68	64.43	-1.01%	272
Oct 22, 2024	65.34	65.34	65.34	65.34	65.08	0.13%	3
Oct 21, 2024	65.42	65.42	65.21	65.26	65.00	-0.37%	816
Oct 18, 2024	65.45	65.50	65.45	65.50	65.24	0.26%	2,036
Oct 17, 2024	65.38	65.38	65.33	65.33	65.07	-0.19%	554
Oct 16, 2024	65.22	65.46	65.22	65.46	65.20	0.47%	101
Oct 15, 2024	65.12	65.15	65.08	65.15	64.89	-0.64%	391
Oct 14, 2024	65.46	65.57	65.46	65.57	65.31	0.86%	103
Oct 11, 2024	65.01	65.01	65.01	65.01	64.75	0.46%	11
Oct 10, 2024	64.78	64.78	64.69	64.71	64.46	-0.17%	1,736
Oct 9, 2024	64.69	64.82	64.69	64.82	64.57	0.65%	1,559
Oct 8, 2024	63.96	64.40	63.96	64.40	64.15	1.02%	1,704
Oct 7, 2024	64.19	64.19	63.75	63.75	63.50	-0.97%	448
Oct 4, 2024	64.13	64.37	64.13	64.37	64.12	0.92%	16,153
Oct 3, 2024	63.78	63.78	63.78	63.78	63.53	-0.26%	20
Oct 2, 2024	63.71	63.95	63.71	63.95	63.70	-0.13%	312
Oct 1, 2024	63.92	64.03	63.92	64.03	63.78	-0.93%	191
Sep 30, 2024	64.37	64.63	64.37	64.63	64.38	0.32%	231
Sep 27, 2024	64.50	64.50	64.43	64.43	64.17	-0.01%	404