Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FEMY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25 2024 | 1.13 | -0.03 | -2.59% | 1.14 | 1.16 | 1.09 | 108,097 |
| Jul 24 2024 | 1.16 | 0.05 | 4.50% | 1.11 | 1.19 | 1.10 | 162,253 |
| Jul 23 2024 | 1.11 | 0.01 | 0.90% | 1.13 | 1.14 | 1.09 | 96,331 |
| Jul 22 2024 | 1.1001 | 0.01 | 0.93% | 1.09 | 1.13 | 1.07 | 74,072 |
| Jul 19 2024 | 1.09 | -0.02 | -1.80% | 1.102 | 1.11 | 1.07 | 84,814 |
| Jul 18 2024 | 1.11 | -0.04 | -3.48% | 1.11 | 1.18 | 1.11 | 71,546 |
| Jul 17 2024 | 1.15 | -0.05 | -4.17% | 1.1807 | 1.20 | 1.1194 | 95,251 |
| Jul 16 2024 | 1.20 | 0.08 | 7.14% | 1.12 | 1.21 | 1.12 | 223,713 |
| Jul 15 2024 | 1.12 | -0.02 | -1.75% | 1.13 | 1.1498 | 1.10 | 95,058 |
| Jul 12 2024 | 1.14 | 0.02 | 1.79% | 1.10 | 1.1489 | 1.09 | 107,697 |
| Jul 11 2024 | 1.12 | 0.03 | 2.75% | 1.105 | 1.12 | 1.0843 | 90,561 |
| Jul 10 2024 | 1.09 | -0.01 | -0.91% | 1.09 | 1.15 | 1.04 | 190,368 |
| Jul 09 2024 | 1.10 | -0.04 | -3.51% | 1.14 | 1.145 | 1.05 | 129,004 |
| Jul 08 2024 | 1.14 | 0.03 | 2.70% | 1.11 | 1.16 | 1.11 | 118,182 |
| Jul 05 2024 | 1.11 | 0.01 | 0.91% | 1.08 | 1.11 | 1.08 | 93,489 |
| Jul 03 2024 | 1.10 | -0.01 | -0.90% | 1.14 | 1.14 | 1.08 | 42,674 |
| Jul 02 2024 | 1.11 | -0.06 | -5.13% | 1.14 | 1.17 | 1.10 | 82,783 |
| Jul 01 2024 | 1.17 | 0.03 | 2.63% | 1.14 | 1.20 | 1.14 | 102,900 |
| Jun 28 2024 | 1.14 | -0.01 | -0.87% | 1.14 | 1.16 | 1.09 | 87,627 |
| Jun 27 2024 | 1.15 | 0.11 | 10.58% | 1.07 | 1.23 | 1.06 | 178,244 |
| Jun 26 2024 | 1.04 | -0.05 | -4.59% | 1.05 | 1.09 | 1.03 | 156,934 |
| Jun 25 2024 | 1.09 | -0.08 | -6.84% | 1.16 | 1.17 | 1.08 | 135,416 |
| Jun 24 2024 | 1.17 | 0.02 | 1.74% | 1.14 | 1.20 | 1.10 | 125,499 |
| Jun 21 2024 | 1.15 | -0.12 | -9.45% | 1.31 | 1.3994 | 1.11 | 583,336 |
| Jun 20 2024 | 1.27 | 0.32 | 32.98% | 1.02 | 1.37 | 1.01 | 1,552,076 |
| Jun 18 2024 | 0.955 | -0.055 | -5.45% | 1.01 | 1.01 | 0.9521 | 197,186 |
| Jun 17 2024 | 1.01 | -0.01 | -0.49% | 1.01 | 1.0299 | 0.99 | 117,126 |
| Jun 14 2024 | 1.015 | -0.03 | -2.41% | 1.05 | 1.05 | 1.00 | 78,684 |
| Jun 13 2024 | 1.0401 | 0.00 | 0.01% | 1.02 | 1.07 | 1.02 | 48,747 |
| Jun 12 2024 | 1.04 | -0.04 | -3.70% | 1.07 | 1.0785 | 1.02 | 141,003 |
| Jun 11 2024 | 1.08 | -0.01 | -0.92% | 1.09 | 1.10 | 1.06 | 74,056 |
| Jun 10 2024 | 1.09 | 0.05 | 4.81% | 1.04 | 1.11 | 1.02 | 141,929 |
| Jun 07 2024 | 1.04 | -0.01 | -0.95% | 1.03 | 1.07 | 1.03 | 131,742 |
| Jun 06 2024 | 1.05 | -0.06 | -5.41% | 1.14 | 1.15 | 1.02 | 278,151 |
| Jun 05 2024 | 1.11 | -0.07 | -5.93% | 1.18 | 1.2099 | 1.10 | 157,273 |
| Jun 04 2024 | 1.18 | 0.03 | 2.61% | 1.14 | 1.23 | 1.14 | 143,180 |
| Jun 03 2024 | 1.15 | -0.03 | -2.54% | 1.16 | 1.1899 | 1.10 | 193,131 |
| May 31 2024 | 1.18 | 0.00 | 0.00% | 1.19 | 1.22 | 1.1745 | 66,437 |
| May 30 2024 | 1.18 | 0.01 | 0.85% | 1.18 | 1.22 | 1.17 | 138,558 |
| May 29 2024 | 1.17 | -0.04 | -3.31% | 1.22 | 1.22 | 1.16 | 151,531 |
| May 28 2024 | 1.21 | -0.07 | -5.47% | 1.2508 | 1.29 | 1.21 | 95,991 |
| May 24 2024 | 1.28 | 0.04 | 3.23% | 1.24 | 1.33 | 1.21 | 318,968 |
| May 23 2024 | 1.24 | -0.06 | -4.62% | 1.31 | 1.31 | 1.22 | 66,075 |
| May 22 2024 | 1.30 | 0.02 | 1.56% | 1.24 | 1.35 | 1.24 | 96,227 |
| May 21 2024 | 1.28 | 0.02 | 1.59% | 1.29 | 1.299 | 1.22 | 109,683 |
| May 20 2024 | 1.26 | -0.01 | -0.79% | 1.25 | 1.2825 | 1.22 | 127,398 |
| May 17 2024 | 1.27 | -0.02 | -1.55% | 1.29 | 1.29 | 1.24 | 258,046 |
| May 16 2024 | 1.29 | -0.04 | -3.01% | 1.32 | 1.36 | 1.26 | 138,692 |
| May 15 2024 | 1.33 | -0.05 | -3.62% | 1.35 | 1.39 | 1.32 | 158,543 |
| May 14 2024 | 1.38 | 0.11 | 8.66% | 1.28 | 1.38 | 1.25 | 180,927 |
| May 13 2024 | 1.27 | 0.06 | 4.96% | 1.24 | 1.30 | 1.21 | 182,054 |
| May 10 2024 | 1.21 | -0.06 | -4.72% | 1.28 | 1.285 | 1.20 | 136,996 |
| May 09 2024 | 1.27 | -0.12 | -8.63% | 1.34 | 1.3742 | 1.25 | 235,560 |
| May 08 2024 | 1.39 | -0.03 | -2.11% | 1.43 | 1.51 | 1.37 | 304,103 |
| May 07 2024 | 1.42 | 0.07 | 5.19% | 1.39 | 1.44 | 1.34 | 138,488 |
| May 06 2024 | 1.35 | 0.06 | 4.65% | 1.30 | 1.39 | 1.30 | 180,334 |
| May 03 2024 | 1.29 | 0.05 | 4.45% | 1.28 | 1.32 | 1.24 | 62,294 |
| May 02 2024 | 1.235 | -0.07 | -5.00% | 1.29 | 1.3299 | 1.22 | 284,733 |
| May 01 2024 | 1.30 | 0.03 | 2.36% | 1.27 | 1.34 | 1.27 | 108,399 |
| Apr 30 2024 | 1.27 | -0.05 | -3.79% | 1.33 | 1.33 | 1.27 | 69,170 |
| Apr 29 2024 | 1.32 | 0.05 | 3.94% | 1.27 | 1.34 | 1.25 | 84,210 |
