FETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	22.79	22.97	22.51	22.93	22.93	0.53%	98,391
Apr 27, 2026	23.06	23.21	22.59	22.81	22.81	-1.43%	255,804
Apr 24, 2026	23.22	23.24	22.95	23.14	23.14	0.35%	174,633
Apr 23, 2026	23.15	23.37	22.78	23.06	23.06	-3.53%	2,283,239
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
Feb 2, 2026	23.11	23.90	23.06	23.14	23.14	-13.17%	11,553,506
Jan 30, 2026	27.22	27.51	26.25	26.65	26.65	-4.55%	6,478,126
Jan 29, 2026	29.08	29.14	27.42	27.92	27.92	-6.96%	7,603,546
Jan 28, 2026	30.11	30.27	29.71	30.01	30.01	-0.33%	3,118,462
Jan 27, 2026	29.18	30.15	28.95	30.11	30.11	4.15%	3,987,884
Jan 26, 2026	28.77	29.41	28.65	28.91	28.91	-1.26%	3,885,270
Jan 23, 2026	29.28	30.08	28.82	29.28	29.28	0.03%	3,378,865
Jan 22, 2026	29.63	29.68	28.95	29.27	29.27	-3.05%	3,396,272
Jan 21, 2026	29.63	30.57	28.55	30.19	30.19	0.90%	6,296,644
Jan 20, 2026	30.59	30.75	29.68	29.92	29.92	-8.92%	6,119,420
Jan 16, 2026	33.05	33.10	32.43	32.85	32.85	0.21%	3,197,853
Jan 15, 2026	33.62	33.67	32.66	32.78	32.78	-2.93%	4,044,353
Jan 14, 2026	33.08	33.98	33.00	33.77	33.77	5.63%	6,616,195
Jan 13, 2026	31.46	32.14	31.23	31.97	31.97	3.40%	3,979,271
Jan 12, 2026	30.65	31.37	30.63	30.92	30.92	0.95%	2,865,467
Jan 9, 2026	30.83	31.34	30.46	30.63	30.63	-1.07%	3,170,086
Jan 8, 2026	30.65	31.28	30.40	30.96	30.96	-0.96%	3,249,508
Jan 7, 2026	31.86	31.94	31.14	31.26	31.26	-3.37%	3,857,256
Jan 6, 2026	32.99	32.99	31.74	32.35	32.35	-0.02%	4,086,915
Jan 5, 2026	31.44	32.58	31.25	32.36	32.36	3.97%	6,842,767
Jan 2, 2026	30.24	31.44	30.12	31.12	31.12	5.10%	6,067,718
Dec 31, 2025	29.99	30.02	29.48	29.61	29.61	0.41%	3,103,479
Dec 30, 2025	29.62	30.00	29.36	29.49	29.49	1.06%	2,952,406
Dec 29, 2025	29.21	29.57	29.04	29.18	29.18	-0.21%	2,065,473
Dec 26, 2025	29.71	29.71	28.86	29.24	29.24	-0.17%	2,902,329
Dec 24, 2025	29.21	29.45	28.79	29.29	29.29	-1.01%	1,822,942
Dec 23, 2025	29.36	29.79	28.93	29.59	29.59	-0.30%	2,945,560
Dec 22, 2025	30.54	30.66	29.56	29.68	29.68	-0.64%	3,172,333
Dec 19, 2025	29.53	30.10	29.31	29.87	29.87	7.72%	5,545,162
Dec 18, 2025	29.52	29.90	27.67	27.73	27.73	-1.39%	5,258,464
Dec 17, 2025	29.35	30.21	27.83	28.12	28.12	-4.32%	6,709,328
Dec 16, 2025	29.25	29.68	29.03	29.39	29.39	0.69%	3,160,676
Dec 15, 2025	31.21	31.40	28.88	29.19	29.19	-5.07%	4,495,552
Dec 12, 2025	32.20	32.42	30.40	30.75	30.75	-4.35%	4,075,032
Dec 11, 2025	31.81	32.29	31.39	32.15	32.15	-4.06%	3,782,260
Dec 10, 2025	33.22	34.43	32.97	33.51	33.51	0.87%	5,836,022
Dec 9, 2025	31.04	33.92	30.93	33.22	33.22	6.07%	7,246,540
Dec 8, 2025	31.39	31.71	30.71	31.32	31.32	3.85%	4,377,244
Dec 5, 2025	30.98	31.52	29.79	30.16	30.16	-3.83%	4,900,467
Dec 4, 2025	31.82	32.20	30.62	31.36	31.36	0.10%	6,360,868
Dec 3, 2025	30.71	31.52	30.49	31.33	31.33	5.31%	3,880,636