Forum Energy

FET
🏛️ usa →
28.77
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 15.19 15.74 15.10 15.49 0.1M
2024-12-30 15.01 15.29 14.88 15.15 0.1M
2024-12-27 15.01 15.32 14.88 14.97 0.0M
2024-12-26 14.92 15.12 14.75 15.05 0.0M
2024-12-24 14.80 15.03 14.63 14.99 0.0M
2024-12-23 14.24 14.82 14.14 14.76 0.1M
2024-12-20 14.27 14.71 14.11 14.21 0.1M
2024-12-19 14.14 14.56 14.08 14.47 0.1M
2024-12-18 14.75 14.95 13.89 13.94 0.2M
2024-12-17 14.81 14.99 14.50 14.66 0.1M
2024-12-16 14.85 15.02 14.66 14.92 0.2M
2024-12-13 15.00 15.00 14.69 14.84 0.0M
2024-12-12 15.17 15.21 14.81 14.97 0.0M
2024-12-11 15.72 15.74 15.27 15.37 0.1M
2024-12-10 15.60 15.92 15.38 15.77 0.1M
2024-12-09 15.00 15.86 14.90 15.60 0.2M
2024-12-06 14.81 14.81 14.12 14.26 0.1M
2024-12-05 15.00 15.05 14.77 14.86 0.1M
2024-12-04 15.50 15.53 14.84 14.99 0.1M
2024-12-03 15.82 15.83 15.31 15.49 0.1M
2024-12-02 15.25 15.66 15.15 15.66 0.1M
2024-11-29 15.25 15.43 15.18 15.25 0.0M
2024-11-27 15.18 15.37 15.11 15.17 0.0M
2024-11-26 15.24 15.24 14.95 15.17 0.1M
2024-11-25 15.27 15.61 15.07 15.16 0.1M
2024-11-22 14.90 15.60 14.89 15.25 0.1M
2024-11-21 14.76 14.96 14.71 14.89 0.1M
2024-11-20 14.80 14.80 14.66 14.78 0.0M
2024-11-19 14.73 14.83 14.25 14.82 0.0M
2024-11-18 14.85 15.13 14.81 14.81 0.1M
2024-11-15 15.50 15.50 14.71 14.71 0.0M
2024-11-14 15.30 15.48 15.02 15.44 0.0M
2024-11-13 15.50 15.61 15.19 15.29 0.1M
2024-11-12 15.80 15.80 15.41 15.49 0.1M
2024-11-11 15.75 16.09 15.74 15.80 0.1M
2024-11-08 16.29 16.48 15.88 15.89 0.0M
2024-11-07 15.93 16.68 15.93 16.44 0.1M
2024-11-06 15.25 16.00 15.24 15.97 0.1M
2024-11-05 14.80 15.35 14.80 15.07 0.0M
2024-11-04 13.90 15.06 13.86 14.84 0.0M
2024-11-01 12.83 14.22 12.83 13.96 0.0M
2024-10-31 14.02 14.16 13.91 13.98 0.1M
2024-10-30 14.13 14.20 13.95 14.02 0.0M
2024-10-29 14.31 14.33 13.93 14.00 0.1M
2024-10-28 14.21 14.46 14.21 14.32 0.0M
2024-10-25 14.45 14.55 14.24 14.40 0.0M
2024-10-24 14.40 14.40 14.06 14.29 0.0M
2024-10-23 14.50 14.53 14.07 14.44 0.0M
2024-10-22 14.39 14.56 14.29 14.55 0.0M
2024-10-21 14.98 14.98 14.39 14.39 0.0M
2024-10-18 15.38 15.45 14.52 14.82 0.0M
2024-10-17 15.60 15.60 15.08 15.40 0.0M
2024-10-16 15.41 15.64 15.26 15.47 0.0M
2024-10-15 15.00 15.26 14.64 15.22 0.1M
2024-10-14 15.59 15.59 15.23 15.26 0.0M
2024-10-11 15.49 15.63 15.38 15.63 0.0M
2024-10-10 15.61 15.69 15.41 15.54 0.0M
2024-10-09 15.54 15.90 15.48 15.59 0.0M
2024-10-08 15.90 16.06 15.43 15.64 0.0M
2024-10-07 16.31 16.39 16.00 16.07 0.0M
2024-10-04 15.64 16.33 15.63 16.16 0.0M
2024-10-03 15.75 15.82 15.49 15.60 0.0M
2024-10-02 15.75 15.83 15.46 15.69 0.0M
2024-10-01 15.36 15.76 15.36 15.59 0.0M
2024-09-30 15.80 16.03 15.39 15.46 0.0M
2024-09-27 16.19 16.35 15.75 15.94 0.0M
2024-09-26 16.14 16.50 15.94 15.99 0.0M
2024-09-25 16.37 16.51 16.08 16.28 0.0M
2024-09-24 17.12 17.22 16.76 16.83 0.0M
2024-09-23 16.55 16.96 16.47 16.92 0.0M
2024-09-20 16.29 16.64 15.99 16.61 0.1M
2024-09-19 16.34 16.71 16.26 16.45 0.1M
2024-09-18 16.47 16.47 15.94 16.00 0.0M
2024-09-17 16.04 16.60 16.04 16.45 0.0M
2024-09-16 15.84 15.97 15.75 15.89 0.0M
2024-09-13 15.49 15.83 15.48 15.77 0.0M
2024-09-12 15.19 15.58 15.00 15.26 0.0M
2024-09-11 15.30 15.41 14.63 15.20 0.1M
2024-09-10 15.40 15.40 14.94 15.21 0.1M
2024-09-09 15.96 16.16 15.45 15.47 0.0M
2024-09-06 16.40 16.41 15.90 16.00 0.0M
2024-09-05 16.81 16.81 16.26 16.41 0.0M
2024-09-04 16.72 17.08 16.67 16.70 0.1M
2024-09-03 17.28 17.28 16.37 16.81 0.1M
2024-08-30 17.90 17.90 17.13 17.35 0.1M
2024-08-29 17.80 18.14 17.80 17.94 0.1M
2024-08-28 17.78 17.90 17.56 17.70 0.1M
2024-08-27 18.68 18.68 17.89 18.00 0.0M
2024-08-26 18.20 18.76 18.20 18.75 0.1M
2024-08-23 17.01 18.01 17.01 17.91 0.1M
2024-08-22 16.66 17.03 16.59 16.96 0.1M
2024-08-21 17.09 17.09 16.68 16.70 0.1M
2024-08-20 16.72 17.09 16.62 16.92 0.1M
2024-08-19 16.07 16.97 15.55 16.53 0.3M
2024-08-16 15.98 16.68 15.98 16.07 0.1M
2024-08-15 15.76 16.29 15.74 16.06 0.1M
2024-08-14 15.62 15.62 14.84 15.44 0.1M
2024-08-13 15.92 15.92 15.60 15.69 0.0M
2024-08-12 16.26 16.28 15.76 16.01 0.1M
2024-08-09 16.00 16.00 15.72 15.79 0.1M
2024-08-08 15.83 16.09 15.68 16.07 0.1M
2024-08-07 16.30 16.30 15.23 15.59 0.0M
2024-08-06 15.93 16.17 15.74 16.02 0.1M
2024-08-05 16.16 16.32 15.82 15.95 0.1M
2024-08-02 16.51 17.69 16.44 16.57 0.1M
2024-08-01 18.17 18.25 17.24 17.33 0.1M
2024-07-31 18.14 18.53 18.09 18.45 0.0M
2024-07-30 17.81 18.06 17.44 18.00 0.2M
2024-07-29 18.47 18.50 17.58 17.70 0.1M
2024-07-26 18.34 18.42 17.98 18.27 0.0M
2024-07-25 17.35 18.26 17.34 18.14 0.0M
2024-07-24 17.74 17.95 17.15 17.21 0.0M
2024-07-23 17.52 17.90 17.40 17.77 0.0M
2024-07-22 17.27 17.79 17.27 17.65 0.0M
2024-07-19 17.52 17.86 17.42 17.48 0.0M
2024-07-18 17.52 17.73 17.43 17.55 0.0M
2024-07-17 17.70 17.93 16.87 17.20 0.1M
2024-07-16 17.14 17.61 17.14 17.57 0.0M
2024-07-15 16.33 17.13 16.20 17.04 0.0M
2024-07-12 16.05 16.25 15.81 16.15 0.0M
2024-07-11 15.78 16.17 15.77 16.07 0.1M
2024-07-10 15.45 15.71 15.41 15.63 0.0M
2024-07-09 15.49 15.79 15.43 15.43 0.0M
2024-07-08 15.66 16.18 15.28 15.81 0.0M
2024-07-05 16.15 16.15 15.27 15.48 0.1M
2024-07-03 16.02 16.25 15.82 16.20 0.0M
2024-07-02 16.39 16.40 15.80 16.05 0.0M
2024-07-01 16.90 17.32 16.46 16.52 0.0M
2024-06-28 16.89 17.49 16.52 16.86 0.3M
2024-06-27 16.71 16.92 16.35 16.71 0.0M
2024-06-26 16.41 16.71 16.28 16.53 0.0M
2024-06-25 16.57 16.71 16.48 16.50 0.0M
2024-06-24 16.52 17.05 16.15 16.73 0.0M
2024-06-21 16.93 17.14 16.52 16.60 0.1M
2024-06-20 16.77 17.10 16.77 16.93 0.0M
2024-06-18 16.99 17.71 16.82 16.84 0.0M
2024-06-17 17.00 17.24 16.75 17.06 0.0M
2024-06-14 16.99 17.34 16.75 17.23 0.0M
2024-06-13 17.63 17.82 17.02 17.15 0.0M
2024-06-12 18.34 18.76 17.51 17.57 0.0M
2024-06-11 17.63 18.07 17.59 17.96 0.0M
2024-06-10 17.18 17.74 17.18 17.63 0.0M
2024-06-07 16.73 17.27 16.49 17.24 0.1M
2024-06-06 16.38 16.89 16.32 16.87 0.0M
2024-06-05 16.51 16.60 16.10 16.48 0.1M
2024-06-04 17.34 17.34 16.25 16.48 0.1M
2024-06-03 18.23 18.23 17.03 17.42 0.0M
2024-05-31 18.15 18.28 18.00 18.24 0.0M
2024-05-30 17.89 18.19 17.67 18.02 0.0M
2024-05-29 18.07 18.58 17.61 17.74 0.0M
2024-05-28 18.49 18.66 18.05 18.25 0.0M
2024-05-24 17.51 18.34 17.51 18.34 0.0M
2024-05-23 18.38 18.52 17.45 17.54 0.0M
2024-05-22 18.68 18.68 18.00 18.40 0.0M
2024-05-21 18.65 18.65 18.05 18.21 0.0M
2024-05-20 18.55 18.92 18.18 18.41 0.1M
2024-05-17 18.54 18.66 18.19 18.61 0.0M
2024-05-16 18.25 18.49 17.90 18.48 0.0M
2024-05-15 18.62 18.71 17.99 18.22 0.0M
2024-05-14 18.33 18.76 18.33 18.54 0.0M
2024-05-13 19.08 19.11 18.20 18.25 0.0M
2024-05-10 19.71 19.88 18.94 19.08 0.0M
2024-05-09 19.17 19.66 19.00 19.57 0.0M
2024-05-08 19.05 19.25 19.03 19.03 0.0M
2024-05-07 19.24 19.34 19.01 19.14 0.0M
2024-05-06 18.62 19.18 18.62 18.80 0.0M
2024-05-03 18.99 19.45 18.01 18.51 0.0M
2024-05-02 18.51 19.65 18.51 19.39 0.0M
2024-05-01 18.56 18.90 18.00 18.48 0.0M
2024-04-30 19.23 19.23 18.52 18.65 0.0M
2024-04-29 19.71 19.71 19.30 19.45 0.0M
2024-04-26 19.37 19.57 19.15 19.53 0.0M
2024-04-25 19.50 19.50 19.12 19.39 0.0M
2024-04-24 19.50 19.55 19.08 19.45 0.0M
2024-04-23 19.51 19.92 19.33 19.50 0.0M
2024-04-22 19.53 19.64 19.26 19.45 0.0M
2024-04-19 18.90 19.55 18.90 19.55 0.0M
2024-04-18 19.45 19.45 18.78 19.01 0.0M
2024-04-17 19.35 19.60 18.99 19.18 0.0M
2024-04-16 19.13 19.64 19.12 19.44 0.0M
2024-04-15 19.61 20.13 19.40 19.55 0.0M
2024-04-12 19.72 19.91 19.22 19.48 0.0M
2024-04-11 20.11 20.42 19.46 19.68 0.0M
2024-04-10 19.26 20.14 19.22 20.01 0.0M
2024-04-09 19.94 19.94 19.35 19.51 0.0M
2024-04-08 20.34 20.46 19.77 19.94 0.0M
2024-04-05 19.87 20.38 19.87 20.27 0.0M
2024-04-04 19.76 19.98 19.59 19.82 0.0M
2024-04-03 19.87 20.00 19.72 19.76 0.0M
2024-04-02 19.87 19.89 19.35 19.72 0.0M
2024-04-01 20.00 20.01 19.21 19.56 0.0M
2024-03-28 18.84 20.54 18.84 19.98 0.0M
2024-03-27 18.88 18.95 18.67 18.87 0.0M
2024-03-26 19.18 19.18 18.36 18.45 0.0M
2024-03-25 18.76 19.12 18.72 19.08 0.0M
2024-03-22 19.20 19.20 18.83 18.92 0.0M
2024-03-21 18.93 19.19 18.53 19.12 0.0M
2024-03-20 18.79 19.04 18.62 18.93 0.0M
2024-03-19 18.25 19.05 18.25 18.88 0.0M
2024-03-18 18.11 18.87 18.11 18.25 0.0M
2024-03-15 18.41 18.83 18.05 18.20 0.2M
2024-03-14 18.28 18.92 18.26 18.53 0.0M
2024-03-13 18.73 18.91 18.13 18.25 0.0M
2024-03-12 19.03 19.43 18.51 18.55 0.0M
2024-03-11 19.00 19.21 18.81 18.96 0.0M
2024-03-08 18.97 19.36 18.77 18.95 0.0M
2024-03-07 18.98 19.36 18.70 18.83 0.0M
2024-03-06 18.97 19.46 18.66 18.81 0.0M
2024-03-05 19.51 20.10 18.67 18.81 0.0M
2024-03-04 19.20 19.95 19.20 19.50 0.1M
2024-03-01 19.89 19.89 18.69 19.20 0.0M
2024-02-29 19.70 20.85 19.70 20.01 0.0M
2024-02-28 19.27 19.86 19.27 19.43 0.0M
2024-02-27 19.25 19.69 19.25 19.51 0.0M
2024-02-26 19.17 19.55 18.87 19.12 0.0M
2024-02-23 18.77 19.55 18.77 19.34 0.0M
2024-02-22 19.26 20.15 19.21 19.28 0.0M
2024-02-21 18.58 19.59 18.58 19.41 0.0M
2024-02-20 19.78 19.78 18.50 18.64 0.0M
2024-02-16 19.79 20.52 19.36 20.06 0.0M
2024-02-15 17.90 20.19 17.86 19.78 0.1M
2024-02-14 17.74 18.16 17.65 17.99 0.1M
2024-02-13 18.73 19.09 17.74 17.76 0.1M
2024-02-12 18.94 19.57 18.94 18.96 0.0M
2024-02-09 19.27 19.36 18.86 18.93 0.0M
2024-02-08 18.52 19.22 18.47 18.99 0.0M
2024-02-07 19.67 19.67 18.88 18.94 0.0M
2024-02-06 18.90 19.73 18.82 19.48 0.0M
2024-02-05 18.72 18.88 18.29 18.61 0.0M
2024-02-02 19.20 19.57 18.99 18.99 0.0M
2024-02-01 19.59 19.94 19.04 19.32 0.0M
2024-01-31 20.45 20.83 19.65 19.71 0.0M
2024-01-30 20.80 20.85 20.22 20.41 0.0M
2024-01-29 20.99 21.08 20.61 21.08 0.0M
2024-01-26 21.40 21.51 20.81 21.25 0.0M
2024-01-25 21.20 21.47 20.76 21.42 0.0M
2024-01-24 21.03 21.34 20.51 20.98 0.0M
2024-01-23 21.00 21.49 20.52 20.71 0.0M
2024-01-22 20.37 20.98 19.77 20.85 0.0M
2024-01-19 20.37 20.56 19.67 20.13 0.0M
2024-01-18 20.03 20.96 20.03 20.47 0.0M
2024-01-17 20.12 20.45 19.20 20.24 0.0M
2024-01-16 20.94 21.18 20.36 20.43 0.0M
2024-01-12 20.97 21.37 20.75 21.03 0.0M
2024-01-11 21.01 21.01 20.78 20.85 0.0M
2024-01-10 21.21 21.21 20.52 20.93 0.0M
2024-01-09 21.95 21.95 21.12 21.22 0.0M
2024-01-08 22.19 22.88 21.03 21.83 0.0M
2024-01-05 22.19 22.83 21.76 22.58 0.1M
2024-01-04 22.67 22.79 21.73 22.11 0.0M
2024-01-03 22.85 23.09 22.59 22.66 0.0M
2024-01-02 23.21 23.21 22.23 22.65 0.0M