Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FECXC0 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 27 2024 | 66.23 | 0.77 | 1.18% | 65.54 | 66.59 | 65.54 | 0 |
| May 24 2024 | 65.46 | -0.46 | -0.70% | 65.70 | 66.28 | 64.07 | 0 |
| May 23 2024 | 65.92 | -0.42 | -0.63% | 66.18 | 67.56 | 65.57 | 136 |
| May 22 2024 | 66.34 | 0.31 | 0.47% | 65.69 | 67.00 | 65.52 | 200 |
| May 21 2024 | 66.03 | 2.00 | 3.12% | 64.06 | 66.27 | 63.30 | 40 |
| May 20 2024 | 64.03 | 3.08 | 5.05% | 61.66 | 64.81 | 61.66 | 0 |
| May 17 2024 | 60.95 | 0.04 | 0.07% | 60.95 | 61.80 | 60.34 | 0 |
| May 16 2024 | 60.91 | 0.71 | 1.18% | 59.89 | 61.70 | 59.84 | 0 |
| May 15 2024 | 60.20 | -0.60 | -0.99% | 60.94 | 62.19 | 60.12 | 0 |
| May 14 2024 | 60.80 | 0.20 | 0.33% | 60.51 | 61.75 | 59.82 | 0 |
| May 13 2024 | 60.60 | -1.36 | -2.19% | 61.35 | 61.83 | 59.61 | 0 |
| May 10 2024 | 61.96 | -1.75 | -2.75% | 63.70 | 65.31 | 61.84 | 23 |
| May 09 2024 | 63.71 | 1.44 | 2.31% | 62.01 | 64.13 | 61.72 | 0 |
| May 08 2024 | 62.27 | 0.87 | 1.42% | 61.43 | 62.84 | 60.38 | 200 |
| May 07 2024 | 61.40 | -2.19 | -3.44% | 63.60 | 64.32 | 61.30 | 0 |
| May 06 2024 | 63.59 | 1.51 | 2.43% | 62.11 | 64.47 | 62.11 | 9 |
| May 03 2024 | 62.08 | -1.06 | -1.68% | 62.91 | 64.44 | 62.07 | 0 |
| May 02 2024 | 63.14 | 3.57 | 5.99% | 59.08 | 63.39 | 58.43 | 40 |
| Apr 30 2024 | 59.57 | 2.61 | 4.58% | 56.81 | 59.85 | 56.81 | 150 |
| Apr 29 2024 | 56.96 | -1.29 | -2.21% | 57.83 | 57.96 | 56.45 | 0 |
| Apr 26 2024 | 58.25 | -1.12 | -1.89% | 59.43 | 59.92 | 57.87 | 92 |
| Apr 25 2024 | 59.37 | 1.45 | 2.50% | 58.09 | 60.16 | 57.82 | 0 |
| Apr 24 2024 | 57.92 | 0.57 | 0.99% | 57.53 | 58.41 | 56.20 | 0 |
| Apr 23 2024 | 57.35 | -0.16 | -0.28% | 57.69 | 58.23 | 56.70 | 0 |
| Apr 22 2024 | 57.51 | -1.87 | -3.15% | 57.83 | 58.76 | 57.28 | 0 |
| Apr 19 2024 | 59.38 | -2.97 | -4.76% | 62.93 | 63.42 | 59.38 | 0 |
| Apr 18 2024 | 62.35 | 1.64 | 2.70% | 60.42 | 62.35 | 59.18 | 0 |
| Apr 17 2024 | 60.71 | -3.79 | -5.88% | 64.23 | 64.40 | 60.19 | 0 |
| Apr 16 2024 | 64.50 | 3.17 | 5.17% | 61.15 | 64.93 | 60.75 | 8 |
| Apr 15 2024 | 61.33 | -0.68 | -1.10% | 61.56 | 61.84 | 60.23 | 0 |
| Apr 12 2024 | 62.01 | 2.64 | 4.45% | 59.70 | 62.14 | 59.19 | 0 |
| Apr 11 2024 | 59.37 | 4.78 | 8.76% | 54.86 | 59.45 | 54.66 | 30 |
| Apr 10 2024 | 54.59 | -0.94 | -1.69% | 55.76 | 56.42 | 54.12 | 0 |
| Apr 09 2024 | 55.53 | 0.40 | 0.73% | 54.99 | 56.06 | 54.31 | 0 |
| Apr 08 2024 | 55.13 | 2.47 | 4.69% | 52.69 | 55.37 | 51.86 | 0 |
| Apr 05 2024 | 52.66 | 1.90 | 3.74% | 50.99 | 52.96 | 50.62 | 0 |
| Apr 04 2024 | 50.76 | 0.79 | 1.58% | 49.76 | 51.34 | 49.66 | 0 |
| Apr 03 2024 | 49.97 | -1.35 | -2.63% | 51.19 | 51.31 | 49.61 | 0 |
| Apr 02 2024 | 51.32 | -2.44 | -4.54% | 53.19 | 53.31 | 50.88 | 17 |
| Mar 28 2024 | 53.76 | -0.44 | -0.81% | 54.19 | 54.59 | 53.29 | 20 |
| Mar 27 2024 | 54.20 | -0.01 | -0.02% | 54.37 | 54.93 | 53.23 | 25 |
| Mar 26 2024 | 54.21 | -2.33 | -4.12% | 55.59 | 57.00 | 54.11 | 5 |
| Mar 25 2024 | 56.54 | 3.02 | 5.64% | 54.02 | 56.55 | 54.02 | 16 |
| Mar 22 2024 | 53.52 | 2.01 | 3.90% | 51.25 | 53.89 | 51.19 | 0 |
| Mar 21 2024 | 51.51 | -1.10 | -2.09% | 52.12 | 52.26 | 51.18 | 0 |
| Mar 20 2024 | 52.61 | -0.41 | -0.77% | 53.31 | 53.31 | 52.19 | 0 |
| Mar 19 2024 | 53.02 | -0.12 | -0.23% | 53.33 | 54.63 | 51.75 | 0 |
| Mar 18 2024 | 53.14 | 1.46 | 2.83% | 51.91 | 54.17 | 51.91 | 0 |
| Mar 15 2024 | 51.68 | 0.88 | 1.73% | 50.99 | 52.28 | 50.58 | 42 |
| Mar 14 2024 | 50.80 | 2.29 | 4.72% | 48.40 | 51.08 | 48.06 | 0 |
| Mar 13 2024 | 48.51 | -0.76 | -1.54% | 49.50 | 50.20 | 48.42 | 128 |
| Mar 12 2024 | 49.27 | 0.49 | 1.00% | 48.97 | 49.35 | 48.11 | 37 |
| Mar 11 2024 | 48.78 | -2.02 | -3.98% | 50.26 | 50.54 | 48.58 | 0 |
| Mar 08 2024 | 50.80 | -0.83 | -1.61% | 51.69 | 52.25 | 50.32 | 0 |
| Mar 07 2024 | 51.63 | -0.22 | -0.42% | 50.88 | 53.08 | 50.03 | 5 |
| Mar 06 2024 | 51.85 | -0.73 | -1.39% | 52.64 | 54.41 | 50.60 | 16 |
| Mar 05 2024 | 52.58 | 2.91 | 5.86% | 50.19 | 53.10 | 49.58 | 0 |
| Mar 04 2024 | 49.67 | 0.50 | 1.02% | 48.77 | 50.13 | 46.68 | 0 |
| Mar 01 2024 | 49.17 | 0.33 | 0.68% | 48.98 | 49.35 | 47.98 | 175 |
| Feb 29 2024 | 48.84 | -1.21 | -2.42% | 49.97 | 50.25 | 48.16 | 17 |
| Feb 28 2024 | 50.05 | 1.40 | 2.88% | 48.67 | 51.17 | 48.38 | 60 |
