TSX:FETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	38.86	38.91	37.91	37.91	37.91	-3.44%	6,148
May 21, 2026	38.90	39.39	38.77	39.26	39.26	0.26%	3,915
May 20, 2026	38.71	39.16	38.71	39.16	39.16	1.06%	770
May 19, 2026	38.58	38.87	38.38	38.75	38.75	-4.79%	4,920
May 15, 2026	40.88	40.88	40.34	40.70	40.70	-3.23%	6,729
May 14, 2026	40.98	42.10	40.96	42.06	42.06	1.84%	3,501
May 13, 2026	41.07	41.39	41.00	41.30	41.30	-0.36%	1,512
May 12, 2026	41.79	41.79	41.07	41.45	41.45	-2.84%	2,546
May 11, 2026	42.08	42.68	42.00	42.66	42.66	0.92%	3,312
May 8, 2026	41.34	42.36	41.33	42.27	42.27	1.76%	1,758
May 7, 2026	42.19	42.19	41.49	41.54	41.54	-2.56%	2,351
May 6, 2026	43.38	43.38	42.50	42.63	42.63	-1.21%	2,805
May 5, 2026	43.19	43.30	42.90	43.15	43.15	0.82%	2,384
May 4, 2026	42.22	43.00	42.22	42.80	42.80	2.32%	3,781
May 1, 2026	41.87	42.01	41.68	41.83	41.83	2.45%	2,987
Apr 30, 2026	40.91	41.19	40.83	40.83	40.83	0.49%	2,954
Apr 29, 2026	42.15	42.15	40.63	40.63	40.63	-3.47%	1,525
Apr 28, 2026	41.23	42.09	41.23	42.09	42.09	1.23%	2,680
Apr 27, 2026	42.14	42.14	41.49	41.58	41.58	-1.96%	3,347
Apr 24, 2026	42.32	42.45	42.06	42.41	42.41	0.55%	1,878
Apr 23, 2026	42.14	42.25	42.08	42.18	42.18	-3.08%	2,520
Apr 22, 2026	43.94	43.94	43.50	43.52	43.52	3.99%	3,748
Apr 21, 2026	41.86	42.16	41.63	41.85	41.85	-1.13%	4,463
Apr 20, 2026	42.32	42.48	41.57	42.33	42.33	-4.49%	7,540
Apr 17, 2026	44.12	44.61	44.12	44.32	44.32	3.92%	8,610
Apr 16, 2026	43.02	43.02	42.13	42.65	42.65	-1.95%	3,570
Apr 15, 2026	42.83	43.50	42.47	43.50	43.50	2.23%	5,678
Apr 14, 2026	43.32	44.15	42.55	42.55	42.55	3.81%	5,498
Apr 13, 2026	40.36	40.99	40.08	40.99	40.99	-1.56%	4,157
Apr 10, 2026	40.73	41.64	40.72	41.64	41.64	1.96%	4,707
Apr 9, 2026	39.80	40.97	39.80	40.84	40.84	0.29%	3,122
Apr 8, 2026	41.86	41.86	40.71	40.72	40.72	4.25%	2,264
Apr 7, 2026	38.73	39.06	38.44	39.06	39.06	-1.96%	2,350
Apr 6, 2026	39.85	40.28	39.49	39.84	39.84	3.83%	14,598
Apr 2, 2026	37.58	38.40	37.58	38.37	38.37	-2.89%	2,000
Apr 1, 2026	39.34	39.74	39.09	39.51	39.51	1.59%	18,757
Mar 31, 2026	38.55	38.93	38.25	38.89	38.89	3.43%	6,237
Mar 30, 2026	38.54	38.54	37.51	37.60	37.60	2.01%	4,830
Mar 27, 2026	36.89	37.10	36.31	36.86	36.86	-1.50%	7,538
Mar 26, 2026	38.18	38.21	37.40	37.42	37.42	-6.07%	10,001
Mar 25, 2026	40.11	40.11	39.76	39.84	39.84	2.81%	2,069
Mar 24, 2026	39.00	39.13	38.64	38.75	38.75	-2.02%	2,303
Mar 23, 2026	39.04	39.94	38.86	39.55	39.55	1.59%	4,162
Mar 20, 2026	39.08	39.09	38.68	38.93	38.93	-0.59%	6,075
Mar 19, 2026	39.01	39.16	38.37	39.16	39.16	-2.34%	7,275
Mar 18, 2026	40.98	41.02	39.79	40.10	40.10	-5.34%	5,947
Mar 17, 2026	42.44	42.81	42.01	42.36	42.36	-0.21%	4,375
Mar 16, 2026	41.98	42.69	41.42	42.45	42.45	10.43%	20,244
Mar 13, 2026	38.60	40.06	38.33	38.44	38.44	2.48%	11,638
Mar 12, 2026	37.56	37.66	37.22	37.51	37.51	-0.48%	1,941