FET Historical USD Price
Daily close · Oct 27, 2025 → Oct 28, 2026Daily price history
Sep 29, 2026 → Oct 28, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-28 | $0.18222785 | $0.18726186 | $0.17869343 | $0.18428644 | $52.53M |
| 2026-10-27 | $0.17485231 | $0.18282255 | $0.17088182 | $0.18234333 | $60.30M |
| 2026-10-26 | $0.17549062 | $0.17789665 | $0.17179056 | $0.17487 | $39.86M |
| 2026-10-25 | $0.17848491 | $0.17901173 | $0.17272706 | $0.17540466 | $31.48M |
| 2026-10-24 | $0.17912207 | $0.181179 | $0.17057012 | $0.1786858 | $48.79M |
| 2026-10-23 | $0.18420786 | $0.18924692 | $0.17625699 | $0.17926326 | $46.88M |
| 2026-10-22 | $0.19519 | $0.19702 | $0.18124243 | $0.18420615 | $51.65M |
| 2026-10-21 | $0.196506 | $0.20189429 | $0.19380429 | $0.19526 | $59.88M |
| 2026-10-20 | $0.19142364 | $0.20101524 | $0.18719 | $0.19662063 | $60.41M |
| 2026-10-19 | $0.18934563 | $0.19336665 | $0.18641667 | $0.19154357 | $51.86M |
| 2026-10-18 | $0.19086909 | $0.19436071 | $0.17929657 | $0.18947692 | $61.14M |
| 2026-10-17 | $0.19855856 | $0.19855856 | $0.18544773 | $0.19101235 | $60.99M |
| 2026-10-16 | $0.20647038 | $0.20867533 | $0.19610833 | $0.19864329 | $72.18M |
| 2026-10-15 | $0.197016 | $0.21165964 | $0.19153429 | $0.20661755 | $103.65M |
| 2026-10-14 | $0.21420733 | $0.219755 | $0.19357273 | $0.19694933 | $83.12M |
| 2026-10-13 | $0.21361429 | $0.22058315 | $0.2039053 | $0.21427538 | $80.10M |
| 2026-10-12 | $0.23901875 | $0.24317588 | $0.21284749 | $0.21329167 | $97.25M |
| 2026-10-11 | $0.22532607 | $0.2433875 | $0.21809777 | $0.23866813 | $109.20M |
| 2026-10-10 | $0.21668571 | $0.23033077 | $0.21513919 | $0.22526347 | $87.43M |
| 2026-10-09 | $0.21616363 | $0.22448267 | $0.2111918 | $0.21710457 | $68.54M |
| 2026-10-08 | $0.22989759 | $0.23555556 | $0.2057425 | $0.21593814 | $132.80M |
| 2026-10-07 | $0.23895317 | $0.24053549 | $0.22324883 | $0.23001276 | $106.35M |
| 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 |