FEML.LFEML.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $1280.00 | $1294.00 | $1209.37 | $1224.00 | 285,174 |
| 3/2/2026 | $1306.00 | $1314.00 | $1270.00 | $1282.00 | 260,846 |
| 2/27/2026 | $1290.00 | $1314.00 | $1290.00 | $1308.00 | 408,885 |
| 2/26/2026 | $1284.00 | $1310.00 | $1276.00 | $1292.00 | 510,657 |
| 2/25/2026 | $1272.00 | $1290.00 | $1268.00 | $1286.00 | 232,796 |
| 2/24/2026 | $1242.00 | $1272.00 | $1242.00 | $1262.00 | 257,168 |
| 2/23/2026 | $1264.80 | $1274.00 | $1240.00 | $1242.00 | 288,343 |
| 2/20/2026 | $1240.00 | $1266.00 | $1240.00 | $1260.00 | 182,523 |
| 2/19/2026 | $1250.78 | $1262.00 | $1240.00 | $1250.00 | 252,108 |
| 2/18/2026 | $1246.00 | $1246.68 | $1229.48 | $1246.00 | 197,681 |
| 2/17/2026 | $1243.00 | $1248.00 | $1230.00 | $1236.00 | 85,967 |
| 2/16/2026 | $1252.00 | $1252.00 | $1214.00 | $1236.00 | 144,027 |
| 2/13/2026 | $1236.00 | $1242.00 | $1220.00 | $1230.00 | 154,638 |
| 2/12/2026 | $1230.20 | $1256.00 | $1224.00 | $1224.00 | 185,337 |
| 2/11/2026 | $1204.00 | $1240.00 | $1204.00 | $1224.00 | 238,682 |
| 2/10/2026 | $1196.00 | $1228.00 | $1196.00 | $1220.00 | 183,904 |
| 2/9/2026 | $1205.82 | $1224.00 | $1186.00 | $1200.00 | 203,458 |
| 2/6/2026 | $1190.60 | $1207.91 | $1182.00 | $1194.00 | 191,500 |
| 2/5/2026 | $1182.00 | $1215.25 | $1182.00 | $1198.00 | 198,744 |
| 2/4/2026 | $1184.00 | $1212.00 | $1184.00 | $1206.00 | 320,125 |
| 2/3/2026 | $1174.00 | $1198.00 | $1174.00 | $1188.00 | 105,214 |
| 2/2/2026 | $1180.00 | $1202.00 | $1156.00 | $1178.00 | 202,098 |
| 1/30/2026 | $1210.00 | $1210.00 | $1194.00 | $1198.00 | 136,748 |
| 1/29/2026 | $1207.19 | $1226.00 | $1199.54 | $1206.00 | 116,548 |
| 1/28/2026 | $1199.83 | $1224.00 | $1178.00 | $1198.00 | 173,726 |
| 1/27/2026 | $1170.00 | $1198.00 | $1170.00 | $1196.00 | 222,011 |
| 1/26/2026 | $1176.20 | $1180.00 | $1164.00 | $1170.00 | 108,583 |
| 1/23/2026 | $1173.20 | $1178.00 | $1163.00 | $1166.00 | 104,175 |
| 1/22/2026 | $1154.28 | $1168.00 | $1154.28 | $1164.00 | 100,679 |
| 1/21/2026 | $1150.00 | $1158.00 | $1132.00 | $1152.00 | 241,281 |
| 1/20/2026 | $1130.00 | $1150.00 | $1130.00 | $1134.00 | 53,049 |
| 1/19/2026 | $1130.98 | $1150.00 | $1130.98 | $1146.00 | 153,489 |
| 1/16/2026 | $1130.00 | $1142.00 | $1130.00 | $1132.00 | 159,805 |
| 1/15/2026 | $1106.00 | $1136.00 | $1106.00 | $1132.00 | 547,070 |
| 1/14/2026 | $1118.00 | $1124.00 | $1116.00 | $1122.00 | 167,433 |
| 1/13/2026 | $1118.00 | $1118.00 | $1110.00 | $1114.00 | 107,056 |
| 1/12/2026 | $1110.00 | $1114.00 | $1094.00 | $1110.00 | 397,973 |
| 1/9/2026 | $1102.00 | $1106.00 | $1094.00 | $1098.00 | 196,211 |
| 1/8/2026 | $1102.00 | $1112.00 | $1090.00 | $1098.00 | 166,598 |
| 1/7/2026 | $1084.00 | $1110.00 | $1084.00 | $1100.00 | 86,830 |
| 1/6/2026 | $1095.18 | $1104.00 | $1084.00 | $1098.00 | 256,432 |
| 1/5/2026 | $1086.78 | $1100.00 | $1080.00 | $1090.00 | 142,524 |
| 1/2/2026 | $1069.60 | $1090.00 | $1050.00 | $1084.00 | 227,757 |
| 12/31/2025 | $1059.63 | $1074.00 | $1044.00 | $1066.00 | 40,967 |
| 12/30/2025 | $1063.71 | $1066.00 | $1052.00 | $1054.00 | 58,664 |
| 12/29/2025 | $1052.96 | $1068.00 | $1045.10 | $1054.00 | 78,689 |
| 12/24/2025 | $1054.00 | $1054.00 | $1040.00 | $1044.00 | 79,650 |
| 12/23/2025 | $1042.00 | $1044.00 | $1024.00 | $1040.00 | 76,127 |
| 12/22/2025 | $1018.00 | $1038.00 | $1018.00 | $1036.00 | 43,258 |
| 12/19/2025 | $1004.00 | $1024.00 | $1004.00 | $1018.00 | 82,578 |
| 12/18/2025 | $1010.67 | $1024.00 | $1004.00 | $1012.00 | 142,920 |
| 12/17/2025 | $1025.68 | $1034.00 | $1002.00 | $1002.00 | 272,320 |
| 12/16/2025 | $1025.00 | $1028.00 | $1007.87 | $1008.00 | 134,266 |
| 12/15/2025 | $1002.00 | $1030.00 | $1002.00 | $1028.00 | 92,330 |
| 12/12/2025 | $1020.00 | $1026.00 | $1010.82 | $1018.00 | 159,365 |
| 12/11/2025 | $1005.06 | $1010.00 | $1003.04 | $1008.00 | 85,066 |
| 12/10/2025 | $1010.00 | $1010.00 | $989.00 | $1006.00 | 99,772 |
| 12/9/2025 | $1005.17 | $1006.00 | $992.00 | $995.00 | 112,640 |
| 12/8/2025 | $1011.84 | $1020.00 | $996.00 | $999.00 | 172,996 |
| 12/5/2025 | $999.89 | $1018.00 | $996.24 | $1004.00 | 32,790 |
| 12/4/2025 | $1008.00 | $1008.00 | $989.58 | $997.00 | 767,482 |