FCEUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 8, 2026	21.05	21.05	21.05	21.05	21.05	0.62%
May 7, 2026	20.92	20.92	20.92	20.92	20.92	-0.33%
May 6, 2026	20.99	20.99	20.99	20.99	20.99	1.30%
May 5, 2026	20.72	20.72	20.72	20.72	20.72	0.73%
May 4, 2026	20.57	20.57	20.57	20.57	20.57	-0.48%
May 1, 2026	20.67	20.67	20.67	20.67	20.67	0.15%
Apr 30, 2026	20.64	20.64	20.64	20.64	20.64	0.78%
Apr 29, 2026	20.48	20.48	20.48	20.48	20.48	-0.39%
Apr 28, 2026	20.56	20.56	20.56	20.56	20.56	-0.39%
Apr 27, 2026	20.64	20.64	20.64	20.64	20.64	0.05%
Apr 24, 2026	20.63	20.63	20.63	20.63	20.63	0.73%
Apr 23, 2026	20.48	20.48	20.48	20.48	20.48	-0.39%
Apr 22, 2026	20.56	20.56	20.56	20.56	20.56	1.18%
Apr 21, 2026	20.32	20.32	20.32	20.32	20.32	-0.68%
Apr 20, 2026	20.46	20.46	20.46	20.46	20.46	-0.73%
Apr 17, 2026	20.61	20.61	20.61	20.61	20.53	1.28%
Apr 16, 2026	20.35	20.35	20.35	20.35	20.27	0.15%
Apr 15, 2026	20.32	20.32	20.32	20.32	20.24	0.64%
Apr 14, 2026	20.19	20.19	20.19	20.19	20.11	1.30%
Apr 13, 2026	19.93	19.93	19.93	19.93	19.85	0.66%
Apr 10, 2026	19.80	19.80	19.80	19.80	19.72	-0.05%
Apr 9, 2026	19.81	19.81	19.81	19.81	19.73	0.76%
Apr 8, 2026	19.66	19.66	19.66	19.66	19.58	2.66%
Apr 7, 2026	19.15	19.15	19.15	19.15	19.07	0.10%
Apr 6, 2026	19.13	19.13	19.13	19.13	19.05	0.53%
Apr 2, 2026	19.03	19.03	19.03	19.03	18.95	-0.05%
Apr 1, 2026	19.04	19.04	19.04	19.04	18.96	0.74%
Mar 31, 2026	18.90	18.90	18.90	18.90	18.82	3.05%
Mar 30, 2026	18.34	18.34	18.34	18.34	18.27	-0.22%
Mar 27, 2026	18.38	18.38	18.38	18.38	18.31	-1.76%
Mar 26, 2026	18.71	18.71	18.71	18.71	18.64	-1.78%
Mar 25, 2026	19.05	19.05	19.05	19.05	18.97	0.58%
Mar 24, 2026	18.94	18.94	18.94	18.94	18.86	-0.32%
Mar 23, 2026	19.00	19.00	19.00	19.00	18.92	1.17%
Mar 20, 2026	18.78	18.78	18.78	18.78	18.71	-1.42%
Mar 19, 2026	19.05	19.05	19.05	19.05	18.97	-0.37%
Mar 18, 2026	19.12	19.12	19.12	19.12	19.04	-1.24%
Mar 17, 2026	19.36	19.36	19.36	19.36	19.28	0.26%
Mar 16, 2026	19.31	19.31	19.31	19.31	19.23	0.99%
Mar 13, 2026	19.12	19.12	19.12	19.12	19.04	-0.78%
Mar 12, 2026	19.27	19.27	19.27	19.27	19.19	-1.53%
Mar 11, 2026	19.57	19.57	19.57	19.57	19.49	-0.25%
Mar 10, 2026	19.62	19.62	19.62	19.62	19.54	-0.05%
Mar 9, 2026	19.63	19.63	19.63	19.63	19.55	0.82%
Mar 6, 2026	19.47	19.47	19.47	19.47	19.39	-1.32%
Mar 5, 2026	19.73	19.73	19.73	19.73	19.65	-0.65%
Mar 4, 2026	19.86	19.86	19.86	19.86	19.78	0.86%
Mar 3, 2026	19.69	19.69	19.69	19.69	19.61	-0.91%
Mar 2, 2026	19.87	19.87	19.87	19.87	19.79	0.15%
Feb 27, 2026	19.84	19.84	19.84	19.84	19.76	-0.50%