TSX:FETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	47.68	47.68	46.78	47.01	-	-0.72%	1,363
Jul 2, 2025	44.84	47.35	44.43	47.35	-	3.54%	7,774
Jun 30, 2025	42.52	45.74	42.52	45.73	-	3.63%	2,890
Jun 27, 2025	44.29	44.29	44.13	44.13	-	-0.56%	263
Jun 26, 2025	44.24	44.38	44.24	44.38	-	-0.29%	506
Jun 25, 2025	44.51	44.51	44.41	44.51	-	-0.13%	700
Jun 24, 2025	44.29	45.17	44.29	44.57	-	5.09%	8,459
Jun 23, 2025	41.21	42.41	40.73	42.41	-	-4.37%	5,047
Jun 20, 2025	46.46	46.46	43.86	44.35	-	-3.29%	7,358
Jun 19, 2025	45.88	46.27	45.86	45.86	-	0.44%	2,794
Jun 18, 2025	45.36	46.46	45.35	45.66	-	-1.15%	1,865
Jun 17, 2025	46.31	46.46	44.85	46.19	-	-4.31%	3,521
Jun 16, 2025	47.87	48.29	47.58	48.27	-	5.03%	5,524
Jun 13, 2025	46.65	46.66	45.71	45.96	-	-5.72%	12,427
Jun 12, 2025	49.96	50.16	48.75	48.75	-	-4.65%	5,342
Jun 11, 2025	51.66	52.34	51.04	51.13	-	0.97%	7,399
Jun 10, 2025	50.36	51.20	49.71	50.64	-	7.31%	19,026
Jun 9, 2025	46.13	47.23	46.07	47.19	-	3.74%	4,549
Jun 6, 2025	45.98	45.98	45.49	45.49	-	-1.75%	6,911
Jun 5, 2025	48.02	48.02	46.12	46.30	-	-3.58%	1,289
Jun 4, 2025	47.81	48.67	47.81	48.02	-	-0.02%	3,396
Jun 3, 2025	48.37	48.38	47.87	48.03	-	3.29%	2,123
Jun 2, 2025	45.99	46.70	45.97	46.50	-	-1.25%	3,518
May 30, 2025	47.63	47.83	47.09	47.09	-	-3.46%	1,693
May 29, 2025	49.20	49.30	48.39	48.78	-	0.68%	2,303
May 28, 2025	48.58	48.90	48.45	48.45	-	-2.36%	1,388
May 27, 2025	48.80	49.76	48.79	49.62	-	6.18%	3,310
May 26, 2025	46.74	46.74	46.65	46.73	-	-0.43%	752
May 23, 2025	47.61	47.61	46.93	46.93	-	-3.71%	1,415
May 22, 2025	49.37	49.41	48.74	48.74	-	4.79%	3,046
May 21, 2025	47.23	48.18	45.68	46.51	-	-0.17%	4,670
May 20, 2025	46.27	46.59	46.00	46.59	-	-3.70%	2,970
May 16, 2025	48.66	48.71	48.16	48.38	-	2.57%	7,170
May 15, 2025	47.45	48.38	47.00	47.17	-	-3.04%	4,799
May 14, 2025	48.77	48.77	47.95	48.65	-	-3.01%	13,194
May 13, 2025	47.77	50.85	47.49	50.16	-	8.95%	6,519
May 12, 2025	47.70	48.05	45.74	46.04	-	6.18%	14,458
May 9, 2025	43.55	44.42	42.50	43.36	-	9.74%	14,862
May 8, 2025	36.87	39.51	36.82	39.51	-	18.97%	8,061
May 7, 2025	33.83	33.83	33.21	33.21	-	0.91%	257
May 6, 2025	32.49	33.04	32.49	32.91	-	-1.58%	782
May 5, 2025	33.14	33.66	33.12	33.44	-	-1.59%	2,063
May 2, 2025	33.82	34.44	33.82	33.98	-	-0.64%	1,379
May 1, 2025	34.16	34.64	34.00	34.20	-	3.64%	2,322
Apr 30, 2025	32.30	33.00	32.30	33.00	-	-1.96%	1,896
Apr 29, 2025	33.88	33.88	33.66	33.66	-	1.78%	619
Apr 28, 2025	33.55	33.55	32.52	33.07	-	-1.43%	2,345
Apr 25, 2025	32.67	33.66	32.67	33.55	-	2.35%	2,150
Apr 24, 2025	32.86	32.86	32.78	32.78	-	-1.21%	126
Apr 23, 2025	33.69	33.69	33.11	33.18	-	5.84%	6,291