FETH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	30.98	31.52	29.79	30.16	30.16	-3.83%	4,899,470
Dec 4, 2025	31.82	32.20	30.62	31.36	31.36	0.10%	6,337,597
Dec 3, 2025	30.71	31.52	30.49	31.33	31.33	5.31%	3,870,828
Dec 2, 2025	28.55	30.27	28.47	29.75	29.75	8.10%	3,505,376
Dec 1, 2025	28.14	28.27	27.13	27.52	27.52	-9.17%	3,619,791
Nov 28, 2025	30.89	30.94	30.05	30.30	30.30	0.30%	2,972,578
Nov 26, 2025	29.29	30.39	28.98	30.21	30.21	3.35%	2,777,796
Nov 25, 2025	29.07	29.52	28.49	29.23	29.23	-1.48%	3,180,583
Nov 24, 2025	27.91	29.79	27.78	29.67	29.67	8.64%	4,509,336
Nov 21, 2025	27.18	28.00	26.69	27.31	27.31	-3.26%	5,428,167
Nov 20, 2025	30.06	30.11	27.81	28.23	28.23	-3.75%	8,048,654
Nov 19, 2025	30.21	30.98	28.61	29.33	29.33	-5.87%	8,004,325
Nov 18, 2025	30.49	31.63	30.24	31.16	31.16	4.04%	5,216,771
Nov 17, 2025	31.10	32.01	29.48	29.95	29.95	-4.28%	16,113,412
Nov 14, 2025	31.25	32.50	30.98	31.29	31.29	-0.98%	4,320,938
Nov 13, 2025	34.21	34.67	31.43	31.60	31.60	-7.22%	10,582,777
Nov 12, 2025	35.61	35.64	33.62	34.06	34.06	-0.64%	6,055,881
Nov 11, 2025	35.26	35.26	34.19	34.28	34.28	-3.84%	3,579,312
Nov 10, 2025	36.01	36.02	34.98	35.65	35.65	3.12%	3,214,805
Nov 7, 2025	32.23	34.66	31.86	34.57	34.57	4.85%	3,639,973
Nov 6, 2025	33.55	33.58	32.40	32.97	32.97	-4.32%	3,784,972
Nov 5, 2025	33.34	34.74	33.11	34.46	34.46	7.45%	2,903,938
Nov 4, 2025	34.92	35.78	31.21	32.07	32.07	-10.32%	7,740,481
Nov 3, 2025	37.15	37.33	35.53	35.76	35.76	-7.79%	5,205,618
Oct 31, 2025	38.49	38.96	37.95	38.78	38.78	5.47%	2,423,524
Oct 30, 2025	38.12	38.13	36.68	36.77	36.77	-5.62%	4,345,354
Oct 29, 2025	40.18	40.23	38.32	38.96	38.96	-3.37%	4,721,439
Oct 28, 2025	41.38	41.70	40.20	40.32	40.32	-3.79%	2,653,579
Oct 27, 2025	41.54	42.30	41.19	41.91	41.91	6.86%	2,661,663
Oct 24, 2025	39.63	39.66	38.59	39.22	39.22	1.79%	3,372,815
Oct 23, 2025	38.36	39.26	38.00	38.53	38.53	1.53%	4,371,715
Oct 22, 2025	38.46	38.70	37.71	37.95	37.95	-4.98%	5,521,312
Oct 21, 2025	38.79	41.07	38.46	39.94	39.94	0.48%	6,400,828
Oct 20, 2025	40.21	40.45	39.16	39.75	39.75	4.00%	4,538,306
Oct 17, 2025	37.69	38.43	37.08	38.22	38.22	-1.04%	4,499,887
Oct 16, 2025	40.38	40.64	38.44	38.62	38.62	-2.92%	5,837,347
Oct 15, 2025	40.74	41.02	39.24	39.78	39.78	-2.98%	5,447,614
Oct 14, 2025	39.45	41.57	38.93	41.00	41.00	-3.51%	8,563,780
Oct 13, 2025	40.98	42.69	40.74	42.49	42.49	6.54%	5,673,602
Oct 10, 2025	43.61	43.87	39.44	39.88	39.88	-7.90%	10,385,250
Oct 9, 2025	43.95	43.95	42.59	43.30	43.30	-3.95%	4,281,641
Oct 8, 2025	44.72	45.53	44.31	45.08	45.08	0.83%	3,817,369
Oct 7, 2025	47.51	47.54	44.41	44.71	44.71	-5.29%	6,478,293
Oct 6, 2025	45.90	47.31	45.76	47.21	47.21	4.44%	4,157,336
Oct 3, 2025	44.95	45.90	44.34	45.20	45.20	0.62%	4,376,864
Oct 2, 2025	43.90	45.16	43.35	44.92	44.92	3.72%	3,906,434
Oct 1, 2025	42.93	43.43	42.78	43.31	43.31	4.24%	3,640,118
Sep 30, 2025	41.65	41.73	40.86	41.55	41.55	-0.76%	2,197,655
Sep 29, 2025	41.06	42.03	41.00	41.87	41.87	4.08%	2,455,379
Sep 26, 2025	39.13	40.67	39.04	40.23	40.23	3.05%	3,738,966