Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FMET Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 29.7201 | -0.02 | -0.05% | 29.7545 | 29.8155 | 29.5971 | 0 |
| May 16 2024 | 29.736 | 0.00 | 0.02% | 29.7727 | 29.8658 | 29.7136 | 0 |
| May 15 2024 | 29.7313 | 0.56 | 1.91% | 29.2252 | 29.7313 | 29.2191 | 0 |
| May 14 2024 | 29.1751 | 0.27 | 0.94% | 28.9563 | 29.2017 | 28.9537 | 0 |
| May 13 2024 | 28.9022 | 0.06 | 0.21% | 28.848 | 28.9665 | 28.8312 | 0 |
| May 10 2024 | 28.8406 | -0.03 | -0.09% | 28.9354 | 29.069 | 28.7886 | 0 |
| May 09 2024 | 28.8671 | 0.05 | 0.17% | 28.8451 | 28.9243 | 28.7245 | 0 |
| May 08 2024 | 28.8167 | -0.19 | -0.65% | 28.9559 | 28.9573 | 28.747 | 0 |
| May 07 2024 | 29.0059 | 0.13 | 0.44% | 28.9688 | 29.1409 | 28.9681 | 0 |
| May 06 2024 | 28.878 | 0.37 | 1.29% | 28.5448 | 28.8783 | 28.536 | 0 |
| May 03 2024 | 28.5114 | 0.54 | 1.91% | 28.1117 | 28.5706 | 28.0984 | 0 |
| May 02 2024 | 27.9757 | 0.42 | 1.52% | 27.6803 | 27.985 | 27.5894 | 0 |
| May 01 2024 | 27.5562 | -0.09 | -0.32% | 27.6459 | 28.0061 | 27.4556 | 0 |
| Apr 30 2024 | 27.6434 | -0.39 | -1.38% | 28.0164 | 28.0411 | 27.642 | 0 |
| Apr 29 2024 | 28.0302 | 0.09 | 0.32% | 28.0149 | 28.0862 | 27.8986 | 0 |
| Apr 26 2024 | 27.9408 | 0.57 | 2.09% | 27.4376 | 28.031 | 27.4339 | 0 |
| Apr 25 2024 | 27.3682 | -0.24 | -0.87% | 27.4549 | 27.4639 | 26.9127 | 0 |
| Apr 24 2024 | 27.6085 | 0.15 | 0.56% | 27.5991 | 27.843 | 27.4754 | 0 |
| Apr 23 2024 | 27.454 | 0.35 | 1.29% | 27.1235 | 27.5416 | 27.1221 | 0 |
| Apr 22 2024 | 27.104 | 0.54 | 2.01% | 26.7025 | 27.2054 | 26.6933 | 0 |
| Apr 19 2024 | 26.5686 | -0.64 | -2.36% | 27.128 | 27.1308 | 26.4948 | 0 |
| Apr 18 2024 | 27.2103 | 0.02 | 0.07% | 27.2719 | 27.4471 | 27.1212 | 0 |
| Apr 17 2024 | 27.1901 | -0.27 | -0.98% | 27.4557 | 27.5796 | 27.1693 | 0 |
| Apr 16 2024 | 27.459 | -0.06 | -0.22% | 27.3934 | 27.5499 | 27.3089 | 0 |
| Apr 15 2024 | 27.5197 | -0.54 | -1.93% | 27.9443 | 28.0855 | 27.4534 | 0 |
| Apr 12 2024 | 28.0617 | -0.62 | -2.15% | 28.5637 | 28.5654 | 27.9965 | 0 |
| Apr 11 2024 | 28.6778 | 0.26 | 0.91% | 28.3817 | 28.7032 | 28.3415 | 0 |
| Apr 10 2024 | 28.4185 | -0.32 | -1.12% | 28.7588 | 28.7588 | 28.3091 | 0 |
| Apr 09 2024 | 28.7415 | 0.18 | 0.64% | 28.5772 | 28.7682 | 28.4509 | 0 |
| Apr 08 2024 | 28.56 | -0.03 | -0.11% | 28.5259 | 28.6891 | 28.4694 | 0 |
| Apr 05 2024 | 28.5905 | 0.12 | 0.42% | 28.4103 | 28.6912 | 28.3586 | 0 |
| Apr 04 2024 | 28.4704 | -0.41 | -1.41% | 28.9011 | 29.1575 | 28.4662 | 0 |
| Apr 03 2024 | 28.8788 | -0.05 | -0.17% | 28.8932 | 28.9758 | 28.6999 | 0 |
| Apr 02 2024 | 28.9272 | -0.23 | -0.80% | 29.1842 | 29.1905 | 28.7376 | 0 |
| Apr 01 2024 | 29.1613 | 0.09 | 0.29% | 29.1168 | 29.3557 | 29.0452 | 0 |
| Mar 28 2024 | 29.0759 | 0.06 | 0.19% | 29.0733 | 29.2032 | 29.0212 | 0 |
| Mar 27 2024 | 29.0198 | 0.11 | 0.38% | 28.856 | 29.0526 | 28.7652 | 0 |
| Mar 26 2024 | 28.9095 | 0.02 | 0.07% | 28.9636 | 29.1865 | 28.909 | 0 |
| Mar 25 2024 | 28.89 | -0.07 | -0.26% | 28.9202 | 28.9732 | 28.6564 | 0 |
| Mar 22 2024 | 28.9644 | -0.08 | -0.27% | 28.9761 | 29.0427 | 28.8637 | 0 |
| Mar 21 2024 | 29.0437 | 0.09 | 0.32% | 29.0289 | 29.2707 | 29.0246 | 0 |
| Mar 20 2024 | 28.9519 | 0.33 | 1.15% | 28.7242 | 28.9861 | 28.5617 | 0 |
| Mar 19 2024 | 28.6214 | -0.16 | -0.55% | 28.7091 | 28.7097 | 28.3083 | 0 |
| Mar 18 2024 | 28.7785 | 0.13 | 0.44% | 28.7387 | 29.0959 | 28.7148 | 0 |
| Mar 15 2024 | 28.651 | -0.54 | -1.84% | 29.0315 | 29.0339 | 28.6237 | 0 |
| Mar 14 2024 | 29.1894 | -0.33 | -1.12% | 29.471 | 29.5153 | 29.0559 | 0 |
| Mar 13 2024 | 29.5198 | -0.16 | -0.53% | 29.7131 | 29.7187 | 29.4864 | 0 |
| Mar 12 2024 | 29.6765 | 0.53 | 1.81% | 29.2281 | 29.6887 | 29.2039 | 0 |
| Mar 11 2024 | 29.149 | -0.02 | -0.07% | 29.2765 | 29.2767 | 28.8973 | 0 |
| Mar 08 2024 | 29.1688 | -0.27 | -0.92% | 29.482 | 29.8857 | 29.0554 | 0 |
| Mar 07 2024 | 29.4404 | 0.49 | 1.70% | 28.8971 | 29.4612 | 28.8912 | 0 |
| Mar 06 2024 | 28.9472 | 0.28 | 0.98% | 28.6751 | 29.1469 | 28.674 | 0 |
| Mar 05 2024 | 28.6666 | -0.60 | -2.04% | 29.13 | 29.1346 | 28.4527 | 0 |
| Mar 04 2024 | 29.2644 | 0.18 | 0.60% | 29.0643 | 29.4845 | 29.0574 | 0 |
| Mar 01 2024 | 29.0892 | 0.42 | 1.46% | 28.6705 | 29.1476 | 28.6686 | 0 |
| Feb 29 2024 | 28.6693 | 0.01 | 0.04% | 28.523 | 28.7735 | 28.4656 | 0 |
| Feb 28 2024 | 28.6583 | -0.23 | -0.78% | 28.8358 | 28.8376 | 28.556 | 0 |
| Feb 27 2024 | 28.8839 | -0.08 | -0.26% | 28.9954 | 28.9961 | 28.7647 | 0 |
| Feb 26 2024 | 28.9598 | -0.05 | -0.17% | 28.9672 | 29.0992 | 28.8797 | 0 |
| Feb 23 2024 | 29.0079 | -0.19 | -0.67% | 29.1968 | 29.403 | 28.8493 | 0 |
| Feb 22 2024 | 29.2023 | 0.99 | 3.52% | 28.2652 | 29.2968 | 28.2622 | 0 |
| Feb 21 2024 | 28.2085 | -0.23 | -0.82% | 28.4579 | 28.4585 | 28.0227 | 0 |
| Feb 20 2024 | 28.4421 | -0.39 | -1.37% | 28.665 | 28.6652 | 28.0941 | 0 |
