Yahoo

Mail

Singapore markets close in 2 hours 37 minutes

Straits Times Index
3,188.46
-26.61(-0.83%)
Nikkei
32,371.90
+56.85(+0.18%)
Hang Seng
17,574.42
+107.52(+0.62%)
FTSE 100
7,625.72
+1.73(+0.02%)
Bitcoin USD
26,230.69
-77.25(-0.29%)
CMC Crypto 200
561.70
-2.11(-0.37%)

FE Battery Metals Corp. (FEMFF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3269

-0.0031

(-0.94%)

At close: 03:38PM EDT

Time period:

27 Sept 2022 - 27 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	0.3350	0.3450	0.3120	0.3270	0.3270	72,700
25 Sept 2023	0.3500	0.3850	0.3300	0.3300	0.3300	154,800
22 Sept 2023	0.3610	0.3900	0.3300	0.3500	0.3500	105,000
21 Sept 2023	0.3500	0.3640	0.3300	0.3510	0.3510	129,300
20 Sept 2023	0.3840	0.3900	0.3500	0.3630	0.3630	210,600
19 Sept 2023	0.3900	0.3900	0.3500	0.3600	0.3600	93,800
18 Sept 2023	0.3760	0.3900	0.3520	0.3700	0.3700	122,300
15 Sept 2023	0.3740	0.3900	0.3450	0.3660	0.3660	56,600
14 Sept 2023	0.3680	0.3750	0.3560	0.3700	0.3700	96,700
13 Sept 2023	0.3500	0.3600	0.3450	0.3560	0.3560	94,500
12 Sept 2023	0.3620	0.3700	0.3450	0.3500	0.3500	140,000
11 Sept 2023	0.3890	0.3890	0.3600	0.3640	0.3640	197,000
08 Sept 2023	0.3990	0.3990	0.3600	0.3660	0.3660	278,500
07 Sept 2023	0.4000	0.4000	0.3680	0.3800	0.3800	214,300
06 Sept 2023	0.4130	0.4130	0.3600	0.3740	0.3740	474,600
05 Sept 2023	0.3800	0.3970	0.3510	0.3660	0.3660	1,231,100
01 Sept 2023	0.3400	0.3400	0.3190	0.3300	0.3300	15,300
31 Aug 2023	0.3160	0.3320	0.3050	0.3320	0.3320	31,000
30 Aug 2023	0.2920	0.3160	0.2920	0.3160	0.3160	137,600
29 Aug 2023	0.3100	0.3200	0.2800	0.3080	0.3080	506,300
28 Aug 2023	0.3550	0.3550	0.3100	0.3200	0.3200	64,000
25 Aug 2023	0.3490	0.3500	0.3200	0.3210	0.3210	79,500
24 Aug 2023	0.3500	0.3600	0.3330	0.3490	0.3490	146,900
23 Aug 2023	0.3650	0.3880	0.3400	0.3610	0.3610	121,900
22 Aug 2023	0.3590	0.3800	0.3550	0.3650	0.3650	184,000
21 Aug 2023	0.3500	0.4640	0.3300	0.3740	0.3740	1,088,800
18 Aug 2023	0.2850	0.3040	0.2850	0.2900	0.2900	15,000
17 Aug 2023	0.2660	0.3100	0.2660	0.2820	0.2820	49,400
16 Aug 2023	0.2850	0.2950	0.2730	0.2730	0.2730	72,700
15 Aug 2023	0.2740	0.2850	0.2710	0.2820	0.2820	5,800
14 Aug 2023	0.2730	0.2850	0.2700	0.2770	0.2770	70,100
11 Aug 2023	0.2850	0.2850	0.2740	0.2750	0.2750	17,000
10 Aug 2023	0.2800	0.2900	0.2690	0.2790	0.2790	93,700
09 Aug 2023	0.2850	0.2950	0.2770	0.2770	0.2770	35,700
08 Aug 2023	0.3000	0.3000	0.2840	0.2930	0.2930	45,700
07 Aug 2023	0.2870	0.3000	0.2770	0.3000	0.3000	44,600
04 Aug 2023	0.3000	0.3000	0.2800	0.2870	0.2870	22,200
03 Aug 2023	0.2990	0.3100	0.2890	0.3000	0.3000	46,500
02 Aug 2023	0.2940	0.3050	0.2800	0.3050	0.3050	57,700
01 Aug 2023	0.3010	0.3300	0.2870	0.3070	0.3070	72,600
31 Jul 2023	0.3300	0.3300	0.3000	0.3030	0.3030	34,200
28 Jul 2023	0.3000	0.3150	0.3000	0.3150	0.3150	73,100
27 Jul 2023	0.3300	0.3300	0.3000	0.3110	0.3110	101,800
26 Jul 2023	0.3250	0.3310	0.3100	0.3100	0.3100	98,800
25 Jul 2023	0.3450	0.3450	0.3160	0.3260	0.3260	99,200
24 Jul 2023	0.3720	0.3720	0.3250	0.3300	0.3300	173,700
21 Jul 2023	0.3770	0.3770	0.3400	0.3400	0.3400	53,500
20 Jul 2023	0.3550	0.3730	0.3310	0.3520	0.3520	145,500
19 Jul 2023	0.3600	0.3800	0.3500	0.3500	0.3500	98,100
18 Jul 2023	0.3790	0.3900	0.3500	0.3620	0.3620	88,700
17 Jul 2023	0.3950	0.3950	0.3650	0.3700	0.3700	114,400
14 Jul 2023	0.3540	0.3720	0.3500	0.3580	0.3580	57,500
13 Jul 2023	0.3700	0.3850	0.3600	0.3710	0.3710	73,600
12 Jul 2023	0.3880	0.3890	0.3700	0.3700	0.3700	43,300
11 Jul 2023	0.3800	0.4030	0.3800	0.3830	0.3830	14,500
10 Jul 2023	0.3800	0.4020	0.3800	0.4000	0.4000	21,800
07 Jul 2023	0.3800	0.4100	0.3800	0.3910	0.3910	24,600
06 Jul 2023	0.4190	0.4190	0.3800	0.3860	0.3860	22,400
05 Jul 2023	0.3790	0.4470	0.3790	0.4190	0.4190	41,900
03 Jul 2023	0.4000	0.4000	0.3590	0.3790	0.3790	73,800
30 Jun 2023	0.4090	0.4090	0.3720	0.4000	0.4000	40,900
29 Jun 2023	0.3380	0.3850	0.3380	0.3600	0.3600	34,000
28 Jun 2023	0.3700	0.3870	0.3630	0.3700	0.3700	90,400
27 Jun 2023	0.3700	0.3720	0.3400	0.3720	0.3720	58,700
26 Jun 2023	0.3400	0.3680	0.3370	0.3400	0.3400	17,700
23 Jun 2023	0.3440	0.3540	0.3400	0.3470	0.3470	38,500
22 Jun 2023	0.3400	0.3660	0.3400	0.3520	0.3520	43,600
21 Jun 2023	0.3400	0.3600	0.3400	0.3550	0.3550	35,400
20 Jun 2023	0.3600	0.3800	0.3430	0.3430	0.3430	95,900
16 Jun 2023	0.3620	0.3700	0.3570	0.3600	0.3600	56,400
15 Jun 2023	0.3600	0.3800	0.3600	0.3700	0.3700	26,300
14 Jun 2023	0.3890	0.3890	0.3600	0.3600	0.3600	127,500
13 Jun 2023	0.4190	0.4190	0.3860	0.3860	0.3860	71,800
12 Jun 2023	0.4400	0.4400	0.3950	0.3950	0.3950	43,000
09 Jun 2023	0.4140	0.4210	0.4100	0.4200	0.4200	42,600
08 Jun 2023	0.4140	0.4400	0.3900	0.4190	0.4190	94,800
07 Jun 2023	0.3900	0.4140	0.3900	0.3930	0.3930	71,200
06 Jun 2023	0.4500	0.4500	0.4060	0.4060	0.4060	55,700
05 Jun 2023	0.4160	0.4280	0.4160	0.4230	0.4230	64,800
02 Jun 2023	0.4230	0.4390	0.4100	0.4380	0.4380	19,700
01 Jun 2023	0.4240	0.4410	0.4080	0.4410	0.4410	13,600
31 May 2023	0.4360	0.4500	0.4170	0.4200	0.4200	12,000
30 May 2023	0.4240	0.4430	0.4150	0.4150	0.4150	95,600
26 May 2023	0.4450	0.4790	0.4360	0.4510	0.4510	120,100
25 May 2023	0.4500	0.4710	0.4450	0.4660	0.4660	85,400
24 May 2023	0.4800	0.5110	0.4400	0.4600	0.4600	76,800
23 May 2023	0.5110	0.5270	0.4800	0.4890	0.4890	188,400
22 May 2023	0.4650	0.5120	0.4370	0.4900	0.4900	353,900
19 May 2023	0.3970	0.4650	0.3950	0.4650	0.4650	137,600
18 May 2023	0.4000	0.4100	0.3980	0.4030	0.4030	14,900
17 May 2023	0.3800	0.3840	0.3610	0.3800	0.3800	103,900
16 May 2023	0.3650	0.3960	0.3600	0.3800	0.3800	132,600
15 May 2023	0.3900	0.4000	0.3900	0.3900	0.3900	77,600
12 May 2023	0.3860	0.4290	0.3790	0.4000	0.4000	74,800
11 May 2023	0.3830	0.3970	0.3800	0.3800	0.3800	20,800
10 May 2023	0.3840	0.3900	0.3700	0.3840	0.3840	136,200
09 May 2023	0.3760	0.3930	0.3650	0.3700	0.3700	67,200
08 May 2023	0.4170	0.4280	0.3700	0.3910	0.3910	136,500
05 May 2023	0.4620	0.4620	0.4050	0.4170	0.4170	71,200
04 May 2023	0.4250	0.4250	0.4050	0.4050	0.4050	142,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,188.46-26.61(-0.83%)

Nikkei32,371.90+56.85(+0.18%)

Hang Seng17,574.42+107.52(+0.62%)

FTSE 1007,625.72+1.73(+0.02%)

Bitcoin USD26,230.69-77.25(-0.29%)

CMC Crypto 200561.70-2.11(-0.37%)

FE Battery Metals Corp. (FEMFF)

Straits Times Index
3,188.46
-26.61(-0.83%)

Nikkei
32,371.90
+56.85(+0.18%)

Hang Seng
17,574.42
+107.52(+0.62%)

FTSE 100
7,625.72
+1.73(+0.02%)

Bitcoin USD
26,230.69
-77.25(-0.29%)

CMC Crypto 200
561.70
-2.11(-0.37%)