Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FSEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 02 2025 | 3.9483 | 0.01 | 0.18% | 3.9483 | 3.9483 | 3.9483 | 0 |
| Apr 01 2025 | 3.941 | 0.03 | 0.68% | 3.941 | 3.941 | 3.941 | 0 |
| Mar 31 2025 | 3.9143 | 0.00 | -0.04% | 3.9143 | 3.9143 | 3.9143 | 0 |
| Mar 28 2025 | 3.916 | -0.01 | -0.20% | 3.922 | 3.9263 | 3.916 | 480 |
| Mar 27 2025 | 3.9238 | -0.02 | -0.41% | 3.9238 | 3.9238 | 3.9238 | 0 |
| Mar 26 2025 | 3.94 | 0.00 | -0.04% | 3.9325 | 3.94 | 3.932 | 150 |
| Mar 25 2025 | 3.9415 | 0.00 | -0.04% | 3.9415 | 3.9415 | 3.9415 | 0 |
| Mar 24 2025 | 3.943 | -0.01 | -0.18% | 3.943 | 3.943 | 3.943 | 0 |
| Mar 21 2025 | 3.95 | -0.01 | -0.35% | 3.95 | 3.95 | 3.95 | 0 |
| Mar 20 2025 | 3.964 | 0.02 | 0.56% | 3.9615 | 3.976 | 3.9585 | 150 |
| Mar 19 2025 | 3.9418 | 0.00 | 0.04% | 3.9418 | 3.9418 | 3.9418 | 0 |
| Mar 18 2025 | 3.9403 | 0.00 | -0.10% | 3.9403 | 3.9403 | 3.9403 | 161,602 |
| Mar 17 2025 | 3.944 | 0.01 | 0.24% | 3.944 | 3.944 | 3.944 | 0 |
| Mar 14 2025 | 3.9345 | 0.00 | -0.03% | 3.9345 | 3.9345 | 3.9345 | 0 |
| Mar 13 2025 | 3.9355 | 0.00 | -0.09% | 3.9355 | 3.9355 | 3.9355 | 0 |
| Mar 12 2025 | 3.939 | 0.00 | 0.02% | 3.939 | 3.939 | 3.939 | 42 |
| Mar 11 2025 | 3.9383 | -0.01 | -0.20% | 3.9383 | 3.9383 | 3.9383 | 0 |
| Mar 10 2025 | 3.946 | 0.00 | 0.06% | 3.946 | 3.946 | 3.946 | 3 |
| Mar 07 2025 | 3.9435 | 0.01 | 0.22% | 3.9435 | 3.9435 | 3.9435 | 0 |
| Mar 06 2025 | 3.9348 | -0.02 | -0.54% | 3.934 | 3.9435 | 3.9308 | 150 |
| Mar 05 2025 | 3.9563 | -0.01 | -0.15% | 3.9563 | 3.9563 | 3.9563 | 23 |
| Mar 04 2025 | 3.9623 | 0.00 | 0.11% | 3.9623 | 3.9623 | 3.9623 | 0 |
| Mar 03 2025 | 3.958 | 0.01 | 0.13% | 3.958 | 3.958 | 3.958 | 2 |
| Feb 28 2025 | 3.9528 | 0.00 | 0.01% | 3.9528 | 3.9528 | 3.9528 | 0 |
| Feb 27 2025 | 3.9523 | 0.01 | 0.15% | 3.9523 | 3.9523 | 3.9523 | 14 |
| Feb 26 2025 | 3.9465 | 0.01 | 0.27% | 3.9465 | 3.9465 | 3.9465 | 0 |
| Feb 25 2025 | 3.9358 | 0.02 | 0.51% | 3.9358 | 3.9358 | 3.9358 | 6 |
| Feb 24 2025 | 3.9158 | -0.01 | -0.18% | 3.9158 | 3.9158 | 3.9158 | 2 |
| Feb 21 2025 | 3.923 | -0.05 | -1.26% | 3.923 | 3.923 | 3.923 | 17 |
| Feb 20 2025 | 3.9733 | 0.00 | 0.11% | 3.9733 | 3.9733 | 3.9733 | 0 |
| Feb 19 2025 | 3.969 | -0.01 | -0.36% | 3.9625 | 3.9725 | 3.962 | 150 |
| Feb 18 2025 | 3.9833 | 0.00 | -0.12% | 3.9833 | 3.9833 | 3.9833 | 0 |
| Feb 17 2025 | 3.988 | 0.00 | 0.09% | 3.988 | 3.988 | 3.988 | 0 |
| Feb 14 2025 | 3.9845 | 0.02 | 0.49% | 3.9845 | 3.9845 | 3.9845 | 0 |
| Feb 13 2025 | 3.9653 | 0.03 | 0.68% | 3.9685 | 3.9685 | 3.961 | 150 |
| Feb 12 2025 | 3.9385 | -0.02 | -0.50% | 3.9385 | 3.9463 | 3.9355 | 150 |
| Feb 11 2025 | 3.9583 | -0.01 | -0.30% | 3.9583 | 3.9583 | 3.9583 | 0 |
| Feb 10 2025 | 3.9703 | -0.01 | -0.18% | 3.9703 | 3.9703 | 3.9703 | 0 |
| Feb 07 2025 | 3.9775 | -0.01 | -0.14% | 3.9775 | 3.9775 | 3.9775 | 0 |
| Feb 06 2025 | 3.9833 | 0.01 | 0.19% | 3.9833 | 3.9833 | 3.9833 | 0 |
| Feb 05 2025 | 3.9758 | 0.02 | 0.54% | 3.9758 | 3.9758 | 3.9758 | 0 |
| Feb 04 2025 | 3.9545 | 0.00 | 0.12% | 3.9545 | 3.9545 | 3.9545 | 0 |
| Feb 03 2025 | 3.9498 | -0.01 | -0.20% | 3.9498 | 3.9498 | 3.9498 | 0 |
| Jan 31 2025 | 3.9575 | 0.00 | -0.03% | 3.9575 | 3.9575 | 3.9575 | 0 |
| Jan 30 2025 | 3.9585 | 0.01 | 0.25% | 3.9585 | 3.9585 | 3.9585 | 0 |
| Jan 29 2025 | 3.9485 | 0.01 | 0.15% | 3.9485 | 3.9485 | 3.9485 | 0 |
| Jan 28 2025 | 3.9428 | 0.00 | 0.10% | 3.9428 | 3.9428 | 3.9428 | 0 |
| Jan 27 2025 | 3.939 | 0.01 | 0.22% | 3.939 | 3.939 | 3.939 | 64 |
| Jan 24 2025 | 3.9305 | 0.01 | 0.17% | 3.9305 | 3.9305 | 3.9305 | 0 |
| Jan 23 2025 | 3.924 | -0.01 | -0.22% | 3.924 | 3.924 | 3.924 | 0 |
| Jan 22 2025 | 3.9328 | 0.00 | 0.13% | 3.9328 | 3.9328 | 3.9328 | 0 |
| Jan 21 2025 | 3.9278 | 0.01 | 0.26% | 3.9278 | 3.9278 | 3.9278 | 1,564,000 |
| Jan 20 2025 | 3.9175 | 0.00 | 0.03% | 3.9175 | 3.9175 | 3.9175 | 0 |
| Jan 17 2025 | 3.9165 | 0.01 | 0.22% | 3.9165 | 3.9165 | 3.9165 | 0 |
| Jan 16 2025 | 3.9078 | 0.00 | 0.06% | 3.9078 | 3.9078 | 3.9078 | 0 |
| Jan 15 2025 | 3.9053 | 0.04 | 0.96% | 3.9053 | 3.9053 | 3.9053 | 0 |
| Jan 14 2025 | 3.868 | 0.01 | 0.14% | 3.868 | 3.868 | 3.868 | 0 |
| Jan 13 2025 | 3.8625 | -0.01 | -0.22% | 3.8625 | 3.8625 | 3.8625 | 0 |
| Jan 10 2025 | 3.871 | -0.03 | -0.65% | 3.871 | 3.871 | 3.871 | 25 |
| Jan 09 2025 | 3.8963 | 0.01 | 0.21% | 3.8963 | 3.8963 | 3.8963 | 0 |
| Jan 08 2025 | 3.8883 | -0.01 | -0.21% | 3.8883 | 3.8883 | 3.8883 | 0 |
| Jan 07 2025 | 3.8965 | -0.01 | -0.33% | 3.8965 | 3.8965 | 3.8965 | 0 |
| Jan 06 2025 | 3.9095 | 0.00 | -0.04% | 3.9095 | 3.9095 | 3.9095 | 0 |
| Jan 03 2025 | 3.9113 | 0.01 | 0.24% | 3.9113 | 3.9113 | 3.9113 | 0 |
