FET Historical USD Price
Daily close · Oct 5, 2025 → Oct 6, 2026Daily price history
Sep 7, 2026 → Oct 6, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | $0.25450617 | $0.25635485 | $0.23873727 | $0.23904268 | $82.51M |
| 2026-10-05 | $0.25300885 | $0.27042756 | $0.24362285 | $0.25402522 | $192.53M |
| 2026-10-04 | $0.22597328 | $0.25911 | $0.22099924 | $0.25294664 | $181.24M |
| 2026-10-03 | $0.21857273 | $0.23045637 | $0.21623652 | $0.22581688 | $72.18M |
| 2026-10-02 | $0.23063077 | $0.24135833 | $0.21522466 | $0.21916929 | $98.48M |
| 2026-10-01 | $0.22873273 | $0.24496372 | $0.22410185 | $0.23055 | $122.23M |
| 2026-09-30 | $0.22245574 | $0.23038462 | $0.21472857 | $0.22874615 | $103.10M |
| 2026-09-29 | $0.22468449 | $0.23537245 | $0.21488598 | $0.2224302 | $112.79M |
| 2026-09-28 | $0.24751492 | $0.24844673 | $0.22121296 | $0.22467935 | $116.95M |
| 2026-09-27 | $0.24243762 | $0.24844065 | $0.23888159 | $0.24766529 | $62.06M |
| 2026-09-26 | $0.24561289 | $0.25897754 | $0.23813613 | $0.24338577 | $97.25M |
| 2026-09-25 | $0.22870854 | $0.2457382 | $0.22216841 | $0.24560494 | $153.56M |
| 2026-09-24 | $0.19413754 | $0.23205774 | $0.19194441 | $0.22882473 | $160.15M |
| 2026-09-23 | $0.20943271 | $0.21559129 | $0.19258438 | $0.19414522 | $96.38M |
| 2026-09-22 | $0.20476746 | $0.21232644 | $0.19694749 | $0.2091685 | $121.75M |
| 2026-09-21 | $0.17577485 | $0.20760523 | $0.17465451 | $0.20393474 | $167.00M |
| 2026-09-20 | $0.17669118 | $0.17984803 | $0.16728565 | $0.17556447 | $90.00M |
| 2026-09-19 | $0.18556294 | $0.18630588 | $0.17499218 | $0.17712294 | $79.44M |
| 2026-09-18 | $0.17382034 | $0.1880125 | $0.17182178 | $0.18542412 | $94.76M |
| 2026-09-17 | $0.15787546 | $0.17387668 | $0.15542749 | $0.17365986 | $62.91M |
| 2026-09-16 | $0.15084571 | $0.15824679 | $0.14874732 | $0.1579428 | $49.95M |
| 2026-09-15 | $0.16303949 | $0.16414542 | $0.15006643 | $0.15088604 | $52.84M |
| 2026-09-14 | $0.16619111 | $0.1721339 | $0.16289357 | $0.16289357 | $42.98M |
| 2026-09-13 | $0.16704389 | $0.17357882 | $0.16449944 | $0.16592222 | $40.45M |
| 2026-09-12 | $0.166525 | $0.17191542 | $0.16629778 | $0.16724944 | $25.62M |
| 2026-09-11 | $0.16234862 | $0.17398709 | $0.16185957 | $0.16625417 | $53.24M |
| 2026-09-10 | $0.16992222 | $0.171158 | $0.16090595 | $0.16235441 | $43.60M |
| 2026-09-09 | $0.17947667 | $0.18167929 | $0.16734545 | $0.1699643 | $61.64M |
| 2026-09-08 | $0.18303539 | $0.18972346 | $0.17714524 | $0.17916373 | $79.86M |
| 2026-09-07 | $0.17498552 | $0.18637 | $0.17096705 | $0.18322294 | $97.18M |