Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
FIE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29 2024 | 7.34 | -0.01 | -0.14% | 7.36 | 7.37 | 7.33 | 109,612 |
| Jul 26 2024 | 7.35 | 0.00 | 0.00% | 7.32 | 7.36 | 7.32 | 58,383 |
| Jul 25 2024 | 7.35 | 0.03 | 0.41% | 7.31 | 7.36 | 7.30 | 70,043 |
| Jul 24 2024 | 7.32 | -0.03 | -0.41% | 7.33 | 7.35 | 7.31 | 107,470 |
| Jul 23 2024 | 7.35 | 0.02 | 0.27% | 7.35 | 7.35 | 7.31 | 62,569 |
| Jul 22 2024 | 7.33 | 0.03 | 0.41% | 7.30 | 7.34 | 7.29 | 49,082 |
| Jul 19 2024 | 7.30 | 0.00 | 0.00% | 7.30 | 7.30 | 7.30 | 0 |
| Jul 18 2024 | 7.30 | -0.01 | -0.14% | 7.30 | 7.34 | 7.28 | 103,306 |
| Jul 17 2024 | 7.31 | 0.00 | 0.00% | 7.25 | 7.31 | 7.25 | 103,717 |
| Jul 16 2024 | 7.31 | 0.02 | 0.27% | 7.28 | 7.32 | 7.28 | 344,838 |
| Jul 15 2024 | 7.29 | 0.03 | 0.41% | 7.25 | 7.29 | 7.25 | 92,169 |
| Jul 12 2024 | 7.26 | 0.04 | 0.55% | 7.22 | 7.28 | 7.22 | 396,660 |
| Jul 11 2024 | 7.22 | 0.02 | 0.28% | 7.19 | 7.23 | 7.19 | 282,399 |
| Jul 10 2024 | 7.20 | 0.05 | 0.70% | 7.16 | 7.20 | 7.16 | 146,777 |
| Jul 09 2024 | 7.15 | 0.01 | 0.14% | 7.15 | 7.16 | 7.13 | 73,162 |
| Jul 08 2024 | 7.14 | 0.05 | 0.71% | 7.09 | 7.14 | 7.09 | 34,327 |
| Jul 05 2024 | 7.09 | -0.04 | -0.56% | 7.13 | 7.13 | 7.09 | 101,972 |
| Jul 04 2024 | 7.13 | 0.00 | 0.00% | 7.12 | 7.15 | 7.12 | 70,409 |
| Jul 03 2024 | 7.13 | 0.05 | 0.71% | 7.10 | 7.14 | 7.10 | 171,432 |
| Jul 02 2024 | 7.08 | 0.03 | 0.43% | 7.03 | 7.08 | 7.03 | 150,280 |
| Jun 28 2024 | 7.05 | 0.01 | 0.14% | 7.04 | 7.08 | 7.04 | 44,702 |
| Jun 27 2024 | 7.04 | 0.05 | 0.72% | 7.00 | 7.04 | 7.00 | 68,780 |
| Jun 26 2024 | 6.99 | -0.02 | -0.29% | 6.96 | 6.99 | 6.96 | 57,560 |
| Jun 25 2024 | 7.01 | -0.02 | -0.28% | 6.99 | 7.02 | 6.97 | 147,161 |
| Jun 24 2024 | 7.03 | 0.09 | 1.30% | 6.96 | 7.03 | 6.96 | 121,746 |
| Jun 21 2024 | 6.94 | 0.01 | 0.14% | 6.94 | 6.96 | 6.94 | 118,180 |
| Jun 20 2024 | 6.93 | -0.01 | -0.14% | 6.94 | 6.96 | 6.93 | 36,954 |
| Jun 19 2024 | 6.94 | -0.03 | -0.43% | 6.96 | 6.98 | 6.93 | 131,967 |
| Jun 18 2024 | 6.97 | 0.02 | 0.29% | 6.94 | 7.00 | 6.94 | 175,997 |
| Jun 17 2024 | 6.95 | -0.01 | -0.14% | 6.94 | 6.97 | 6.92 | 216,557 |
| Jun 14 2024 | 6.96 | -0.03 | -0.43% | 6.97 | 6.97 | 6.92 | 234,037 |
| Jun 13 2024 | 6.99 | -0.08 | -1.13% | 7.07 | 7.07 | 6.99 | 302,554 |
| Jun 12 2024 | 7.07 | 0.00 | 0.00% | 7.12 | 7.12 | 7.07 | 197,293 |
| Jun 11 2024 | 7.07 | -0.05 | -0.70% | 7.09 | 7.10 | 7.06 | 146,193 |
| Jun 10 2024 | 7.12 | 0.00 | 0.00% | 7.08 | 7.13 | 7.08 | 222,958 |
| Jun 07 2024 | 7.12 | -0.02 | -0.28% | 7.11 | 7.13 | 7.11 | 93,150 |
| Jun 06 2024 | 7.14 | -0.02 | -0.28% | 7.15 | 7.17 | 7.13 | 65,931 |
| Jun 05 2024 | 7.16 | 0.01 | 0.14% | 7.17 | 7.17 | 7.14 | 45,336 |
| Jun 04 2024 | 7.15 | 0.00 | 0.00% | 7.13 | 7.15 | 7.12 | 154,464 |
| Jun 03 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.17 | 7.13 | 46,434 |
| May 31 2024 | 7.15 | 0.02 | 0.28% | 7.13 | 7.15 | 7.09 | 55,429 |
| May 30 2024 | 7.13 | 0.08 | 1.13% | 7.09 | 7.13 | 7.09 | 133,427 |
| May 29 2024 | 7.05 | -0.09 | -1.26% | 7.11 | 7.11 | 7.05 | 165,361 |
| May 28 2024 | 7.14 | -0.07 | -0.97% | 7.20 | 7.20 | 7.13 | 102,115 |
| May 27 2024 | 7.21 | 0.01 | 0.14% | 7.20 | 7.21 | 7.19 | 79,997 |
| May 24 2024 | 7.20 | 0.04 | 0.56% | 7.16 | 7.20 | 7.16 | 104,375 |
| May 23 2024 | 7.16 | -0.01 | -0.14% | 7.19 | 7.19 | 7.14 | 65,114 |
| May 22 2024 | 7.17 | -0.05 | -0.69% | 7.18 | 7.19 | 7.16 | 218,182 |
| May 21 2024 | 7.22 | -0.01 | -0.14% | 7.22 | 7.24 | 7.21 | 121,474 |
| May 17 2024 | 7.23 | 0.02 | 0.28% | 7.20 | 7.23 | 7.20 | 110,850 |
| May 16 2024 | 7.21 | 0.01 | 0.14% | 7.20 | 7.22 | 7.20 | 164,712 |
| May 15 2024 | 7.20 | 0.01 | 0.14% | 7.21 | 7.21 | 7.19 | 105,624 |
| May 14 2024 | 7.19 | -0.01 | -0.14% | 7.20 | 7.22 | 7.19 | 188,788 |
| May 13 2024 | 7.20 | 0.00 | 0.00% | 7.21 | 7.23 | 7.19 | 70,438 |
| May 10 2024 | 7.20 | -0.03 | -0.41% | 7.22 | 7.24 | 7.20 | 210,395 |
| May 09 2024 | 7.23 | 0.05 | 0.70% | 7.19 | 7.24 | 7.19 | 366,819 |
| May 08 2024 | 7.18 | 0.03 | 0.42% | 7.12 | 7.18 | 7.12 | 270,266 |
| May 07 2024 | 7.15 | 0.01 | 0.14% | 7.15 | 7.17 | 7.15 | 111,846 |
| May 06 2024 | 7.14 | 0.05 | 0.71% | 7.10 | 7.15 | 7.10 | 118,271 |
| May 03 2024 | 7.09 | 0.04 | 0.57% | 7.06 | 7.10 | 7.06 | 71,327 |
| May 02 2024 | 7.05 | 0.02 | 0.28% | 7.04 | 7.06 | 7.02 | 251,435 |
| May 01 2024 | 7.03 | 0.05 | 0.72% | 6.97 | 7.04 | 6.96 | 186,822 |
