TSX:FETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	37.03	37.69	37.03	37.69	37.69	2.22%	1,957
Mar 10, 2026	36.50	37.68	36.32	36.87	36.87	-	3,014
Mar 9, 2026	36.47	37.14	36.38	36.87	36.87	3.16%	7,061
Mar 6, 2026	36.53	36.53	35.50	35.74	35.74	-6.29%	9,720
Mar 5, 2026	38.67	38.67	37.66	38.14	38.14	-2.55%	13,119
Mar 4, 2026	37.83	39.52	37.83	39.14	39.14	8.60%	5,854
Mar 3, 2026	35.79	36.34	35.47	36.04	36.04	-2.83%	9,828
Mar 2, 2026	35.02	37.86	35.02	37.09	37.09	6.03%	5,950
Feb 27, 2026	35.53	35.54	34.83	34.98	34.98	-5.18%	4,198
Feb 26, 2026	37.68	37.68	36.10	36.89	36.89	-2.54%	6,992
Feb 25, 2026	36.00	37.99	36.00	37.85	37.85	11.75%	9,986
Feb 24, 2026	33.16	33.97	33.00	33.87	33.87	-0.27%	4,961
Feb 23, 2026	34.70	34.73	33.78	33.96	33.96	-5.35%	11,178
Feb 20, 2026	35.49	36.04	35.49	35.88	35.88	1.41%	2,173
Feb 19, 2026	35.19	35.47	34.75	35.38	35.38	-0.03%	3,981
Feb 18, 2026	35.84	36.07	35.20	35.39	35.39	-2.48%	10,732
Feb 17, 2026	35.78	36.49	35.41	36.29	36.29	-2.05%	8,364
Feb 13, 2026	36.17	37.48	35.71	37.05	37.05	7.05%	3,944
Feb 12, 2026	35.88	35.88	34.48	34.61	34.61	-2.18%	2,093
Feb 11, 2026	35.40	35.42	34.40	35.38	35.38	-2.78%	4,324
Feb 10, 2026	36.71	36.71	36.08	36.39	36.39	-5.36%	5,043
Feb 9, 2026	36.78	38.63	36.52	38.45	38.45	3.42%	10,807
Feb 6, 2026	35.31	37.81	35.31	37.18	37.18	8.94%	36,034
Feb 5, 2026	37.67	38.24	33.31	34.13	34.13	-13.46%	29,114
Feb 4, 2026	39.98	40.10	38.00	39.44	39.44	-5.69%	19,410
Feb 3, 2026	42.02	42.16	38.50	41.82	41.82	-1.04%	29,771
Feb 2, 2026	42.41	43.47	42.05	42.26	42.26	-12.92%	26,329
Jan 30, 2026	49.33	49.82	48.00	48.53	48.53	-3.04%	9,871
Jan 29, 2026	52.38	52.38	49.56	50.05	50.05	-8.52%	16,898
Jan 28, 2026	54.49	54.71	54.49	54.71	54.71	0.40%	801
Jan 27, 2026	53.14	54.53	52.90	54.49	54.49	3.16%	6,157
Jan 26, 2026	52.59	53.49	52.57	52.82	52.82	-1.31%	5,692
Jan 23, 2026	53.74	54.85	53.10	53.52	53.52	-0.82%	11,704
Jan 22, 2026	54.61	54.61	53.65	53.96	53.96	-3.25%	1,163
Jan 21, 2026	54.57	55.90	53.05	55.77	55.77	0.94%	12,599
Jan 20, 2026	56.37	56.65	55.00	55.25	55.25	-7.03%	9,556
Jan 19, 2026	59.20	59.50	59.20	59.43	59.43	-2.00%	3,061
Jan 16, 2026	61.28	61.28	60.39	60.64	60.64	-0.23%	1,090
Jan 15, 2026	62.35	62.35	60.60	60.78	60.78	-2.89%	13,670
Jan 14, 2026	61.20	62.70	61.20	62.59	62.59	5.73%	9,069
Jan 13, 2026	58.18	59.51	57.70	59.20	59.20	3.24%	6,975
Jan 12, 2026	56.81	57.90	56.81	57.34	57.34	1.04%	18,396
Jan 9, 2026	57.19	58.00	56.50	56.75	56.75	-1.12%	6,349
Jan 8, 2026	56.75	57.61	56.50	57.39	57.39	-0.54%	6,030
Jan 7, 2026	58.64	58.64	57.69	57.70	57.70	-3.24%	2,636
Jan 6, 2026	60.63	60.63	58.25	59.63	59.63	0.49%	13,754
Jan 5, 2026	57.89	59.73	57.67	59.34	59.34	3.67%	9,582
Jan 2, 2026	55.48	57.50	55.27	57.24	57.24	5.26%	22,514
Dec 31, 2025	54.86	54.86	54.01	54.38	54.38	0.70%	4,646
Dec 30, 2025	54.15	54.55	53.88	54.00	54.00	1.01%	10,851