Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FGEU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 7.545 | 0.00 | 0.00% | 7.545 | 7.545 | 7.545 | 0 |
| May 08 2024 | 7.545 | 0.11 | 1.49% | 7.573 | 7.573 | 7.545 | 8,480 |
| May 07 2024 | 7.434 | 0.00 | 0.00% | 7.434 | 7.434 | 7.434 | 0 |
| May 06 2024 | 7.434 | 0.00 | 0.00% | 7.434 | 7.434 | 7.434 | 0 |
| May 03 2024 | 7.434 | 0.03 | 0.42% | 7.434 | 7.434 | 7.434 | 6 |
| May 02 2024 | 7.403 | -0.09 | -1.16% | 7.402 | 7.403 | 7.402 | 183 |
| Apr 30 2024 | 7.49 | 0.13 | 1.79% | 7.499 | 7.499 | 7.49 | 518 |
| Apr 29 2024 | 7.358 | 0.00 | 0.00% | 7.358 | 7.358 | 7.358 | 0 |
| Apr 26 2024 | 7.358 | 0.00 | 0.00% | 7.358 | 7.358 | 7.358 | 0 |
| Apr 25 2024 | 7.358 | -0.07 | -0.97% | 7.419 | 7.419 | 7.358 | 14,438 |
| Apr 24 2024 | 7.43 | 0.04 | 0.58% | 7.458 | 7.458 | 7.43 | 1,853 |
| Apr 23 2024 | 7.387 | 0.07 | 0.90% | 7.387 | 7.387 | 7.387 | 4,318 |
| Apr 22 2024 | 7.321 | 0.00 | 0.00% | 7.321 | 7.321 | 7.321 | 0 |
| Apr 19 2024 | 7.321 | -0.06 | -0.87% | 7.311 | 7.322 | 7.311 | 1,209 |
| Apr 18 2024 | 7.385 | 0.02 | 0.34% | 7.385 | 7.385 | 7.385 | 397 |
| Apr 17 2024 | 7.36 | -0.18 | -2.32% | 7.37 | 7.37 | 7.36 | 150 |
| Apr 16 2024 | 7.535 | 0.00 | 0.00% | 7.535 | 7.535 | 7.535 | 0 |
| Apr 15 2024 | 7.535 | 0.05 | 0.74% | 7.526 | 7.535 | 7.523 | 1,092 |
| Apr 12 2024 | 7.48 | -0.03 | -0.39% | 7.505 | 7.505 | 7.48 | 419 |
| Apr 11 2024 | 7.509 | 0.03 | 0.39% | 7.509 | 7.509 | 7.509 | 656 |
| Apr 10 2024 | 7.48 | -0.11 | -1.45% | 7.629 | 7.629 | 7.48 | 5,855 |
| Apr 09 2024 | 7.59 | -0.01 | -0.11% | 7.594 | 7.594 | 7.59 | 1,119 |
| Apr 08 2024 | 7.598 | 0.04 | 0.57% | 7.598 | 7.598 | 7.598 | 286 |
| Apr 05 2024 | 7.555 | -0.12 | -1.51% | 7.555 | 7.555 | 7.555 | 16 |
| Apr 04 2024 | 7.671 | 0.05 | 0.71% | 7.65 | 7.671 | 7.65 | 1,594 |
| Apr 03 2024 | 7.617 | -0.05 | -0.69% | 7.619 | 7.619 | 7.617 | 644 |
| Apr 02 2024 | 7.67 | -0.03 | -0.32% | 7.70 | 7.70 | 7.669 | 1,835 |
| Mar 28 2024 | 7.695 | 0.04 | 0.52% | 7.689 | 7.695 | 7.689 | 1,000 |
| Mar 27 2024 | 7.655 | 0.02 | 0.26% | 7.655 | 7.655 | 7.655 | 300 |
| Mar 26 2024 | 7.635 | 0.02 | 0.30% | 7.639 | 7.644 | 7.635 | 2,570 |
| Mar 25 2024 | 7.612 | -0.04 | -0.54% | 7.647 | 7.647 | 7.612 | 5,423 |
| Mar 22 2024 | 7.653 | 0.00 | 0.00% | 7.653 | 7.653 | 7.653 | 0 |
| Mar 21 2024 | 7.653 | 0.07 | 0.96% | 7.637 | 7.665 | 7.637 | 2,420 |
| Mar 20 2024 | 7.58 | 0.05 | 0.69% | 7.57 | 7.58 | 7.57 | 4,620 |
| Mar 19 2024 | 7.528 | 0.00 | 0.00% | 7.528 | 7.528 | 7.528 | 0 |
| Mar 18 2024 | 7.528 | 0.02 | 0.24% | 7.549 | 7.566 | 7.528 | 14,502 |
| Mar 15 2024 | 7.51 | -0.07 | -0.90% | 7.56 | 7.577 | 7.51 | 2,798 |
| Mar 14 2024 | 7.578 | -0.02 | -0.22% | 7.578 | 7.578 | 7.578 | 50 |
| Mar 13 2024 | 7.595 | 0.04 | 0.54% | 7.591 | 7.596 | 7.591 | 935 |
| Mar 12 2024 | 7.554 | 0.07 | 0.89% | 7.554 | 7.554 | 7.554 | 297 |
| Mar 11 2024 | 7.487 | -0.06 | -0.83% | 7.484 | 7.513 | 7.484 | 1,970 |
| Mar 08 2024 | 7.55 | 0.00 | 0.00% | 7.55 | 7.55 | 7.55 | 0 |
| Mar 07 2024 | 7.55 | 0.01 | 0.09% | 7.55 | 7.55 | 7.55 | 385 |
| Mar 06 2024 | 7.543 | 0.00 | -0.05% | 7.512 | 7.543 | 7.512 | 1,560 |
| Mar 05 2024 | 7.547 | 0.01 | 0.09% | 7.529 | 7.553 | 7.526 | 2,089 |
| Mar 04 2024 | 7.54 | 0.05 | 0.63% | 7.54 | 7.54 | 7.54 | 663 |
| Mar 01 2024 | 7.493 | 0.02 | 0.24% | 7.482 | 7.493 | 7.482 | 165 |
| Feb 29 2024 | 7.475 | 0.02 | 0.23% | 7.475 | 7.475 | 7.475 | 3,000 |
| Feb 28 2024 | 7.458 | 0.04 | 0.50% | 7.452 | 7.458 | 7.444 | 4,850 |
| Feb 27 2024 | 7.421 | -0.09 | -1.17% | 7.421 | 7.421 | 7.421 | 500 |
| Feb 26 2024 | 7.509 | 0.01 | 0.16% | 7.509 | 7.509 | 7.509 | 1,000 |
| Feb 23 2024 | 7.497 | 0.15 | 2.08% | 7.51 | 7.51 | 7.497 | 1,688 |
| Feb 22 2024 | 7.344 | 0.00 | 0.00% | 7.344 | 7.344 | 7.344 | 0 |
| Feb 21 2024 | 7.344 | 0.00 | 0.00% | 7.344 | 7.344 | 7.344 | 0 |
| Feb 20 2024 | 7.344 | -0.08 | -1.08% | 7.344 | 7.344 | 7.344 | 70 |
| Feb 19 2024 | 7.424 | -0.01 | -0.08% | 7.365 | 7.424 | 7.365 | 326 |
| Feb 16 2024 | 7.43 | 0.03 | 0.46% | 7.404 | 7.43 | 7.404 | 1,578 |
| Feb 15 2024 | 7.396 | 0.05 | 0.72% | 7.403 | 7.405 | 7.396 | 604 |
| Feb 14 2024 | 7.343 | -0.05 | -0.62% | 7.304 | 7.343 | 7.304 | 1,154 |
| Feb 13 2024 | 7.389 | 0.00 | 0.00% | 7.389 | 7.389 | 7.389 | 0 |
| Feb 12 2024 | 7.389 | 0.06 | 0.80% | 7.383 | 7.395 | 7.353 | 2,105 |
