LON:FEMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	51.58	51.67	51.40	51.51	51.51	0.10%	1,371
Sep 21, 2026	51.54	51.54	51.46	51.46	51.46	1.10%	155
Sep 18, 2026	51.10	51.10	51.10	50.90	50.90	-0.04%	104
Sep 17, 2026	50.92	50.92	50.92	50.92	50.92	-0.01%	-
Sep 16, 2026	50.93	50.93	50.93	50.93	50.93	0.86%	688
Sep 15, 2026	50.37	50.75	49.95	50.49	50.49	-1.29%	5,499
Sep 14, 2026	51.15	51.15	51.15	51.15	51.15	-1.62%	275
Sep 11, 2026	51.99	51.99	51.99	51.99	51.99	0.29%	-
Sep 10, 2026	51.88	51.88	51.88	51.84	51.84	-1.41%	200
Sep 9, 2026	52.66	52.66	52.46	52.58	52.58	0.54%	376
Sep 8, 2026	51.68	51.68	51.68	52.30	52.30	0.84%	290
Sep 7, 2026	52.07	52.07	51.86	51.86	51.86	-0.39%	830
Sep 4, 2026	52.07	52.07	52.07	52.07	52.07	0.65%	-
Sep 3, 2026	51.73	51.73	51.73	51.73	51.73	0.23%	-
Sep 2, 2026	51.61	51.61	51.61	51.61	51.61	-0.41%	-
Sep 1, 2026	51.17	51.82	51.17	51.82	51.82	0.58%	70
Aug 28, 2026	51.52	51.52	51.52	51.52	51.52	-0.21%	-
Aug 27, 2026	51.63	51.63	51.63	51.63	51.63	1.01%	1
Aug 26, 2026	51.12	51.12	51.12	51.12	51.12	0.44%	-
Aug 25, 2026	50.86	51.10	50.81	50.89	50.89	0.47%	2,058
Aug 24, 2026	50.65	50.65	50.65	50.65	50.65	-0.55%	-
Aug 21, 2026	50.93	50.93	50.93	50.93	50.93	0.82%	-
Aug 20, 2026	50.52	50.52	50.52	50.52	50.52	-0.04%	-
Aug 19, 2026	50.12	50.12	50.12	50.54	50.54	0.55%	400
Aug 18, 2026	50.26	50.26	50.26	50.26	50.26	-1.58%	-
Aug 17, 2026	51.07	51.07	51.07	51.07	51.07	1.74%	-
Aug 14, 2026	50.19	50.19	50.19	50.19	50.19	0.27%	-
Aug 13, 2026	50.19	50.22	50.19	50.06	50.06	-0.53%	1,868
Aug 12, 2026	50.32	50.32	50.32	50.32	50.32	1.15%	68
Aug 11, 2026	49.51	49.95	49.49	49.75	49.75	0.22%	3,493
Aug 10, 2026	49.98	49.98	49.64	49.64	49.64	-1.45%	603
Aug 7, 2026	50.37	50.37	50.37	50.37	50.37	2.19%	552
Aug 6, 2026	49.89	49.91	49.29	49.29	49.29	-0.28%	3,807
Aug 5, 2026	49.17	49.51	49.17	49.43	49.43	0.63%	326
Aug 4, 2026	48.49	49.12	48.46	49.12	49.12	2.75%	4,345
Aug 3, 2026	48.07	48.07	47.89	47.81	47.81	1.01%	1,234
Jul 31, 2026	47.96	47.98	47.45	47.33	47.33	0.83%	2,382
Jul 30, 2026	46.30	46.97	46.30	46.94	46.94	1.38%	1,138
Jul 29, 2026	46.57	46.57	46.57	46.30	46.30	-1.97%	212
Jul 28, 2026	46.93	46.93	46.75	47.23	47.23	-2.29%	4,702
Jul 27, 2026	48.33	48.33	48.33	48.33	48.33	0.05%	374
Jul 24, 2026	48.31	48.31	48.31	48.31	48.31	-0.65%	-
Jul 23, 2026	48.62	48.62	48.62	48.62	48.62	-0.96%	732
Jul 22, 2026	49.22	49.23	49.22	49.09	49.09	1.68%	1,009
Jul 21, 2026	48.28	48.28	48.28	48.28	48.28	1.89%	-
Jul 20, 2026	47.39	47.39	47.39	47.39	47.39	-0.70%	-
Jul 17, 2026	47.03	47.72	47.03	47.72	47.72	-2.27%	345
Jul 16, 2026	48.83	48.83	48.83	48.83	48.83	-0.51%	53
Jul 15, 2026	49.19	49.20	49.06	49.08	49.08	0.67%	3,368
Jul 14, 2026	48.12	48.59	48.07	48.76	48.76	-0.13%	4,533