Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FMETAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28 2025 | 129.36 | -3.34 | -2.52% | 129.17 | 129.69 | 128.45 | 0 |
| Feb 27 2025 | 132.70 | -0.28 | -0.21% | 132.48 | 133.25 | 131.65 | 0 |
| Feb 26 2025 | 132.98 | 1.70 | 1.29% | 133.10 | 133.64 | 132.43 | 0 |
| Feb 25 2025 | 131.28 | -3.21 | -2.39% | 133.53 | 133.65 | 130.60 | 0 |
| Feb 24 2025 | 134.49 | -4.74 | -3.40% | 138.06 | 139.54 | 134.02 | 0 |
| Feb 21 2025 | 139.23 | 1.26 | 0.91% | 139.43 | 140.07 | 139.06 | 0 |
| Feb 20 2025 | 137.97 | -1.51 | -1.08% | 139.50 | 140.03 | 137.60 | 0 |
| Feb 19 2025 | 139.48 | 0.54 | 0.39% | 139.48 | 140.31 | 139.07 | 45 |
| Feb 18 2025 | 138.94 | -0.59 | -0.42% | 139.72 | 139.72 | 138.85 | 0 |
| Feb 17 2025 | 139.53 | 2.16 | 1.57% | 138.99 | 139.55 | 138.77 | 20 |
| Feb 14 2025 | 137.37 | 0.64 | 0.47% | 138.00 | 138.05 | 137.15 | 0 |
| Feb 13 2025 | 136.73 | 1.84 | 1.36% | 135.93 | 137.13 | 135.75 | 0 |
| Feb 12 2025 | 134.89 | 0.41 | 0.30% | 134.85 | 135.41 | 134.50 | 0 |
| Feb 11 2025 | 134.48 | -0.41 | -0.30% | 135.04 | 135.06 | 134.38 | 30 |
| Feb 10 2025 | 134.89 | 0.70 | 0.52% | 134.47 | 135.13 | 134.34 | 0 |
| Feb 07 2025 | 134.19 | 0.46 | 0.34% | 133.54 | 134.21 | 133.46 | 0 |
| Feb 06 2025 | 133.73 | 1.84 | 1.40% | 133.81 | 134.23 | 133.39 | 30 |
| Feb 05 2025 | 131.89 | -0.22 | -0.17% | 132.05 | 132.06 | 131.41 | 0 |
| Feb 04 2025 | 132.11 | 1.61 | 1.23% | 131.35 | 132.11 | 130.62 | 0 |
| Feb 03 2025 | 130.50 | -1.85 | -1.40% | 130.36 | 130.59 | 129.62 | 0 |
| Jan 31 2025 | 132.35 | 2.29 | 1.76% | 132.21 | 132.86 | 131.91 | 25 |
| Jan 30 2025 | 130.06 | 0.28 | 0.22% | 130.17 | 130.93 | 129.69 | 0 |
| Jan 29 2025 | 129.78 | 0.16 | 0.12% | 129.92 | 130.17 | 129.32 | 30 |
| Jan 28 2025 | 129.62 | 1.44 | 1.12% | 129.37 | 129.70 | 128.40 | 0 |
| Jan 27 2025 | 128.18 | -1.43 | -1.10% | 127.58 | 129.19 | 126.57 | 0 |
| Jan 24 2025 | 129.61 | -0.83 | -0.64% | 130.02 | 130.15 | 129.39 | 0 |
| Jan 23 2025 | 130.44 | -0.54 | -0.41% | 130.57 | 130.58 | 129.76 | 0 |
| Jan 22 2025 | 130.98 | 1.79 | 1.39% | 130.19 | 131.37 | 129.86 | 0 |
| Jan 21 2025 | 129.19 | -0.34 | -0.26% | 130.01 | 130.31 | 128.73 | 0 |
| Jan 20 2025 | 129.53 | 0.20 | 0.15% | 130.04 | 130.07 | 129.15 | 8 |
| Jan 17 2025 | 129.33 | 0.66 | 0.51% | 128.25 | 129.82 | 128.05 | 0 |
| Jan 16 2025 | 128.67 | 0.05 | 0.04% | 129.28 | 129.47 | 128.35 | 0 |
| Jan 15 2025 | 128.62 | 2.33 | 1.84% | 126.72 | 128.62 | 126.71 | 0 |
| Jan 14 2025 | 126.29 | 1.26 | 1.01% | 126.53 | 127.60 | 126.28 | 10 |
| Jan 13 2025 | 125.03 | -1.09 | -0.86% | 125.98 | 125.98 | 124.68 | 83 |
| Jan 10 2025 | 126.12 | -2.05 | -1.60% | 128.00 | 128.01 | 125.64 | 0 |
| Jan 09 2025 | 128.17 | 0.42 | 0.33% | 127.46 | 128.43 | 127.31 | 0 |
| Jan 08 2025 | 127.75 | -0.92 | -0.71% | 130.56 | 130.88 | 127.34 | 0 |
| Jan 07 2025 | 128.67 | -1.13 | -0.87% | 129.18 | 129.81 | 128.42 | 0 |
| Jan 06 2025 | 129.80 | -0.78 | -0.60% | 130.78 | 131.04 | 129.70 | 0 |
| Jan 03 2025 | 130.58 | -0.99 | -0.75% | 131.02 | 131.02 | 130.23 | 0 |
| Jan 02 2025 | 131.57 | -2.19 | -1.64% | 130.41 | 132.14 | 129.97 | 0 |
| Dec 30 2024 | 133.76 | 1.21 | 0.91% | 135.05 | 135.20 | 130.63 | 90 |
| Dec 27 2024 | 132.55 | 4.20 | 3.27% | 132.39 | 135.99 | 131.03 | 12 |
| Dec 23 2024 | 128.35 | -0.70 | -0.54% | 128.45 | 129.60 | 128.15 | 0 |
| Dec 20 2024 | 129.05 | 0.02 | 0.02% | 127.26 | 129.12 | 125.77 | 0 |
| Dec 19 2024 | 129.03 | -1.74 | -1.33% | 129.54 | 131.22 | 128.60 | 0 |
| Dec 18 2024 | 130.77 | 1.77 | 1.37% | 130.00 | 131.13 | 129.64 | 15 |
| Dec 17 2024 | 129.00 | -1.68 | -1.29% | 129.57 | 130.18 | 128.79 | 0 |
| Dec 16 2024 | 130.68 | 0.57 | 0.44% | 130.02 | 130.74 | 129.54 | 0 |
| Dec 13 2024 | 130.11 | -1.06 | -0.81% | 131.53 | 131.53 | 130.11 | 0 |
| Dec 12 2024 | 131.17 | -0.82 | -0.62% | 131.53 | 131.81 | 130.74 | 0 |
| Dec 11 2024 | 131.99 | 2.27 | 1.75% | 130.28 | 131.99 | 129.71 | 89 |
| Dec 10 2024 | 129.72 | -0.24 | -0.18% | 129.98 | 130.56 | 129.47 | 30 |
| Dec 09 2024 | 129.96 | -1.37 | -1.04% | 132.19 | 132.20 | 129.96 | 11 |
| Dec 06 2024 | 131.33 | 0.65 | 0.50% | 130.12 | 131.62 | 129.82 | 13 |
| Dec 05 2024 | 130.68 | -0.33 | -0.25% | 131.54 | 131.54 | 130.59 | 0 |
| Dec 04 2024 | 131.01 | 0.74 | 0.57% | 130.61 | 131.57 | 130.61 | 8 |
| Dec 03 2024 | 130.27 | 0.53 | 0.41% | 129.84 | 130.39 | 129.13 | 0 |
| Dec 02 2024 | 129.74 | 1.20 | 0.93% | 128.45 | 129.74 | 128.29 | 0 |
