FETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	15.48	15.85	15.22	15.68	15.68	1.06%	258,693
Jun 25, 2026	16.27	16.28	15.25	15.52	15.52	-1.62%	2,511,745
Jun 24, 2026	16.43	16.55	15.46	15.77	15.77	-4.71%	3,246,475
Jun 23, 2026	16.40	16.65	16.38	16.55	16.55	-4.17%	1,183,846
Jun 22, 2026	17.55	17.71	17.21	17.27	17.27	1.65%	1,182,827
Jun 18, 2026	17.42	17.44	16.64	16.99	16.99	-1.56%	1,566,668
Jun 17, 2026	17.50	17.87	17.22	17.26	17.26	-3.47%	1,899,687
Jun 16, 2026	17.95	18.00	17.56	17.88	17.88	-1.49%	1,057,066
Jun 15, 2026	18.13	18.42	17.97	18.15	18.15	9.47%	2,144,881
Jun 12, 2026	16.59	16.84	16.46	16.58	16.58	-1.01%	1,791,149
Jun 11, 2026	16.41	16.85	16.25	16.75	16.75	3.20%	2,945,574
Jun 10, 2026	16.31	16.60	16.14	16.23	16.23	-1.64%	2,013,495
Jun 9, 2026	16.64	16.71	16.07	16.50	16.50	-1.67%	3,663,940
Jun 8, 2026	16.83	16.98	16.70	16.78	16.78	6.91%	2,072,154
Jun 5, 2026	16.59	16.70	15.35	15.70	15.70	-11.28%	6,295,427
Jun 4, 2026	17.54	17.86	17.46	17.69	17.69	-1.34%	2,076,026
Jun 3, 2026	18.57	18.68	17.88	17.93	17.93	-5.78%	2,543,528
Jun 2, 2026	19.69	19.71	18.74	19.03	19.03	-4.61%	4,019,968
Jun 1, 2026	19.67	19.98	19.48	19.95	19.95	-0.60%	2,350,410
May 29, 2026	19.88	20.36	19.67	20.07	20.07	0.15%	1,575,316
May 28, 2026	19.76	20.19	19.56	20.04	20.04	-2.00%	2,616,058
May 27, 2026	20.58	20.68	20.32	20.45	20.45	-0.92%	1,445,802
May 26, 2026	21.06	21.31	20.46	20.64	20.64	0.44%	1,884,277
May 22, 2026	21.21	21.23	20.49	20.55	20.55	-3.66%	1,661,391
May 21, 2026	21.10	21.44	20.95	21.33	21.33	0.16%	1,167,380
May 20, 2026	21.17	21.39	21.05	21.30	21.30	1.21%	1,182,419
May 19, 2026	20.99	21.17	20.85	21.04	21.04	-0.52%	1,825,404
May 18, 2026	21.35	21.35	20.70	21.15	21.15	-4.43%	2,616,203
May 15, 2026	22.38	22.39	21.96	22.13	22.13	-3.36%	1,239,095
May 14, 2026	22.51	23.12	22.38	22.90	22.90	1.82%	1,885,991
May 13, 2026	22.71	22.74	22.26	22.49	22.49	-1.19%	845,528
May 12, 2026	22.75	22.79	22.48	22.76	22.76	-2.36%	2,439,669
May 11, 2026	23.18	23.36	22.96	23.31	23.31	1.00%	1,201,711
May 8, 2026	22.67	23.13	22.61	23.08	23.08	0.83%	903,279
May 7, 2026	23.17	23.17	22.72	22.89	22.89	-2.22%	2,054,016
May 6, 2026	23.75	23.79	23.30	23.41	23.41	-1.01%	1,315,509
May 5, 2026	23.84	23.92	23.51	23.65	23.65	0.68%	1,633,285
May 4, 2026	23.31	23.75	23.21	23.49	23.49	2.22%	2,168,973
May 1, 2026	22.99	23.20	22.91	22.98	22.98	2.00%	2,231,834
Apr 30, 2026	22.50	22.66	22.40	22.53	22.53	1.21%	932,464
Apr 29, 2026	22.99	23.00	22.12	22.26	22.26	-2.92%	1,768,982
Apr 28, 2026	22.62	22.97	22.53	22.93	22.93	0.53%	796,403
Apr 27, 2026	23.06	23.23	22.59	22.81	22.81	-1.43%	1,306,561
Apr 24, 2026	23.15	23.23	22.95	23.14	23.14	0.35%	1,359,193
Apr 23, 2026	23.15	23.37	22.78	23.06	23.06	-3.53%	2,285,101
Apr 22, 2026	24.04	24.17	23.78	23.91	23.91	4.39%	2,742,206
Apr 21, 2026	23.00	23.24	22.78	22.90	22.90	-1.51%	2,646,460
Apr 20, 2026	23.10	23.37	22.72	23.25	23.25	-4.04%	2,054,623
Apr 17, 2026	23.98	24.59	23.86	24.23	24.23	2.97%	3,298,791
Apr 16, 2026	23.44	23.55	22.79	23.53	23.53	-0.68%	2,692,660
Apr 15, 2026	23.25	23.80	23.10	23.69	23.69	2.64%	1,258,880
Apr 14, 2026	23.68	24.10	22.98	23.08	23.08	2.30%	3,677,210
Apr 13, 2026	21.91	22.62	21.75	22.56	22.56	0.40%	2,411,779
Apr 10, 2026	22.14	22.52	22.02	22.47	22.47	1.67%	2,167,100
Apr 9, 2026	21.69	22.23	21.49	22.10	22.10	0.27%	2,653,633
Apr 8, 2026	22.54	22.59	21.79	22.04	22.04	4.65%	2,430,253
Apr 7, 2026	20.78	21.09	20.53	21.06	21.06	-1.50%	4,091,674
Apr 6, 2026	21.37	21.64	21.17	21.38	21.38	3.89%	3,302,242
Apr 2, 2026	20.24	20.69	20.09	20.58	20.58	-3.56%	2,870,876
Apr 1, 2026	21.24	21.61	21.01	21.34	21.34	2.20%	3,312,940
Mar 31, 2026	20.50	21.15	20.31	20.88	20.88	3.67%	3,794,872
Mar 30, 2026	20.66	20.73	20.06	20.14	20.14	1.51%	3,020,598
Mar 27, 2026	19.88	20.02	19.63	19.84	19.84	-2.79%	3,386,895
Mar 26, 2026	20.67	20.86	20.26	20.41	20.41	-5.73%	4,886,627
Mar 25, 2026	21.75	21.92	21.41	21.65	21.65	2.70%	3,275,017
Mar 24, 2026	21.44	21.53	20.96	21.08	21.08	-1.82%	3,204,001
Mar 23, 2026	21.43	21.87	21.10	21.47	21.47	1.04%	4,387,692
Mar 20, 2026	21.42	21.42	21.09	21.25	21.25	-0.42%	2,185,433
Mar 19, 2026	21.22	21.50	20.93	21.34	21.34	-2.02%	5,246,105
Mar 18, 2026	22.32	22.38	21.60	21.78	21.78	-5.88%	5,384,529
Mar 17, 2026	23.13	23.51	22.98	23.14	23.14	-0.52%	3,799,703
Mar 16, 2026	22.73	23.42	22.49	23.26	23.26	10.97%	7,185,706
Mar 13, 2026	21.77	22.07	20.85	20.96	20.96	1.50%	5,981,185
Mar 12, 2026	20.51	20.90	20.31	20.65	20.65	-0.34%	4,071,434
Mar 11, 2026	20.42	20.81	20.25	20.72	20.72	1.97%	4,635,714
Mar 10, 2026	20.50	20.84	20.03	20.32	20.32	0.10%	5,246,674
Mar 9, 2026	20.10	20.48	20.00	20.30	20.30	2.94%	4,840,660
Mar 6, 2026	20.03	20.07	19.49	19.72	19.72	-5.42%	5,678,720
Mar 5, 2026	21.11	21.26	20.47	20.85	20.85	-2.84%	14,571,950
Mar 4, 2026	20.73	21.95	20.59	21.46	21.46	8.82%	12,435,378
Mar 3, 2026	19.57	20.07	19.22	19.72	19.72	-2.90%	11,623,139
Mar 2, 2026	19.19	20.83	19.19	20.31	20.31	5.92%	11,645,988
Feb 27, 2026	19.46	19.55	19.02	19.18	19.18	-5.03%	3,373,425
Feb 26, 2026	20.64	20.72	19.69	20.19	20.19	-2.49%	5,817,249
Feb 25, 2026	19.66	20.80	19.58	20.71	20.71	11.80%	6,233,967
Feb 24, 2026	18.08	18.61	17.98	18.52	18.52	-0.22%	3,122,974
Feb 23, 2026	19.11	19.14	18.32	18.56	18.56	-5.55%	3,605,833
Feb 20, 2026	19.35	19.76	19.29	19.65	19.65	1.18%	5,397,115
Feb 19, 2026	19.19	19.46	19.00	19.42	19.42	0.52%	6,276,976
Feb 18, 2026	19.60	20.04	19.18	19.32	19.32	-2.82%	7,471,662
Feb 17, 2026	19.82	20.10	19.35	19.88	19.88	-2.55%	3,624,327
Feb 13, 2026	19.69	20.66	19.60	20.40	20.40	6.86%	3,868,038
Feb 12, 2026	19.79	19.87	18.91	19.09	19.09	-1.90%	5,317,739
Feb 11, 2026	19.82	19.89	18.95	19.46	19.46	-2.99%	6,146,904
Feb 10, 2026	20.21	20.40	19.84	20.06	20.06	-5.29%	4,129,592
Feb 9, 2026	20.18	21.43	20.07	21.18	21.18	3.42%	5,693,222
Feb 6, 2026	19.44	20.88	19.43	20.48	20.48	10.11%	4,498,846
Feb 5, 2026	20.67	20.97	18.19	18.60	18.60	-13.89%	8,273,844
Feb 4, 2026	21.94	22.16	20.67	21.60	21.60	-5.72%	9,580,595
Feb 3, 2026	23.03	23.30	21.04	22.91	22.91	-0.99%	11,668,915