Historical Data: FEZ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-06-18 | 69.99 | 70.21 | 69.78 | 70.06 | 7483064.0 | 1.18% |
| >>> | 2026-06-17 | 70.31 | 70.52 | 69.10 | 69.24 | 4237000.0 | -0.87% |
| >>> | 2026-06-16 | 70.15 | 70.20 | 69.77 | 69.85 | 551900.0 | 0.34% |
| >>> | 2026-06-15 | 70.09 | 70.16 | 69.60 | 69.61 | 820100.0 | 0.91% |
| >>> | 2026-06-12 | 68.73 | 69.21 | 68.44 | 68.98 | 1508000.0 | 0.09% |
| >>> | 2026-06-11 | 67.34 | 69.06 | 67.08 | 68.92 | 1790800.0 | 3.41% |
| >>> | 2026-06-10 | 67.22 | 67.67 | 66.63 | 66.65 | 1600300.0 | -1.54% |
| >>> | 2026-06-09 | 68.37 | 68.69 | 66.63 | 67.69 | 2083900.0 | 0.58% |
| >>> | 2026-06-08 | 67.58 | 67.77 | 67.17 | 67.30 | 710100.0 | 0.63% |
| >>> | 2026-06-05 | 67.99 | 68.02 | 66.61 | 66.88 | 2055000.0 | -2.25% |
| >>> | 2026-06-04 | 68.32 | 68.56 | 68.17 | 68.42 | 870600.0 | 1.18% |
| >>> | 2026-06-03 | 68.01 | 68.06 | 67.59 | 67.62 | 823400.0 | -1.26% |
| >>> | 2026-06-02 | 68.30 | 68.62 | 68.22 | 68.48 | 857200.0 | 0.81% |
| >>> | 2026-06-01 | 67.56 | 68.26 | 67.23 | 67.93 | 1262400.0 | 0.03% |
| >>> | 2026-05-29 | 68.27 | 68.60 | 67.85 | 67.91 | 2132900.0 | -0.18% |
| >>> | 2026-05-28 | 67.84 | 68.38 | 67.62 | 68.03 | 991100.0 | -0.25% |
| >>> | 2026-05-27 | 68.53 | 68.62 | 67.97 | 68.20 | 646400.0 | -0.13% |
| >>> | 2026-05-26 | 68.44 | 68.50 | 67.91 | 68.29 | 3574700.0 | 1.64% |
| >>> | 2026-05-22 | 67.55 | 67.63 | 67.13 | 67.19 | 1894100.0 | -0.44% |
| >>> | 2026-05-21 | 66.45 | 67.76 | 66.33 | 67.49 | 3498300.0 | 0.58% |
| >>> | 2026-05-20 | 65.82 | 67.39 | 65.73 | 67.10 | 3090900.0 | 2.85% |
| >>> | 2026-05-19 | 65.60 | 65.88 | 65.22 | 65.24 | 718000.0 | -0.97% |
| >>> | 2026-05-18 | 65.86 | 66.01 | 65.14 | 65.88 | 1493900.0 | 1.43% |
| >>> | 2026-05-15 | 65.23 | 65.36 | 64.87 | 64.95 | 1926100.0 | -2.1% |
| >>> | 2026-05-14 | 66.50 | 66.80 | 66.23 | 66.34 | 1093500.0 | 0.02% |
| >>> | 2026-05-13 | 65.53 | 66.36 | 65.48 | 66.33 | 742600.0 | 0.56% |
| >>> | 2026-05-12 | 65.80 | 65.96 | 65.36 | 65.96 | 1391400.0 | -1.06% |
| >>> | 2026-05-11 | 66.79 | 66.87 | 66.39 | 66.67 | 1299400.0 | -0.61% |
| >>> | 2026-05-08 | 66.97 | 67.21 | 66.61 | 67.08 | 1727800.0 | 0.83% |
| >>> | 2026-05-07 | 68.06 | 68.06 | 66.39 | 66.53 | 1942300.0 | -2.12% |
| >>> | 2026-05-06 | 67.68 | 68.11 | 67.53 | 67.97 | 1520800.0 | 3.38% |
| >>> | 2026-05-05 | 65.49 | 65.91 | 65.17 | 65.75 | 1411700.0 | 2.3% |
| >>> | 2026-05-04 | 65.07 | 65.25 | 63.93 | 64.27 | 3215500.0 | -2.61% |
| >>> | 2026-05-01 | 66.25 | 66.58 | 65.93 | 65.99 | 3421000.0 | 0.03% |
| >>> | 2026-04-30 | 65.21 | 66.17 | 64.97 | 65.97 | 1961400.0 | 2.25% |
| >>> | 2026-04-29 | 64.93 | 65.04 | 64.26 | 64.52 | 1197700.0 | -0.97% |
| >>> | 2026-04-28 | 65.23 | 65.39 | 64.96 | 65.15 | 1387400.0 | -0.7% |
| >>> | 2026-04-27 | 66.00 | 66.08 | 65.45 | 65.61 | 937500.0 | -0.64% |
| >>> | 2026-04-24 | 65.63 | 66.13 | 65.51 | 66.03 | 1460800.0 | 1.21% |
| >>> | 2026-04-23 | 65.69 | 65.96 | 64.42 | 65.24 | 1842400.0 | -1.06% |
| >>> | 2026-04-22 | 66.39 | 66.39 | 65.59 | 65.94 | 1172300.0 | 0.17% |
| >>> | 2026-04-21 | 67.02 | 67.10 | 65.71 | 65.83 | 2190300.0 | -2.27% |
| >>> | 2026-04-20 | 67.24 | 67.36 | 66.77 | 67.36 | 1558700.0 | -0.37% |
| >>> | 2026-04-17 | 68.10 | 68.41 | 67.56 | 67.61 | 2043600.0 | 2.01% |
| >>> | 2026-04-16 | 66.89 | 66.90 | 66.07 | 66.28 | 1374500.0 | -0.58% |
| >>> | 2026-04-15 | 66.85 | 66.85 | 66.36 | 66.67 | 1192100.0 | -0.69% |
| >>> | 2026-04-14 | 67.04 | 67.23 | 66.95 | 67.13 | 1657000.0 | 1.07% |
| >>> | 2026-04-13 | 65.34 | 66.44 | 65.26 | 66.42 | 1210500.0 | 0.73% |
| >>> | 2026-04-10 | 66.42 | 66.44 | 65.73 | 65.94 | 1068700.0 | 0.26% |
| >>> | 2026-04-09 | 65.20 | 66.06 | 64.98 | 65.77 | 2272100.0 | 0.11% |
| >>> | 2026-04-08 | 66.07 | 66.12 | 65.16 | 65.70 | 4863800.0 | 4.52% |
| >>> | 2026-04-07 | 62.34 | 63.05 | 61.70 | 62.86 | 2880800.0 | -0.02% |
| >>> | 2026-04-06 | 62.51 | 62.99 | 62.42 | 62.87 | 3154200.0 | 0.67% |
| >>> | 2026-04-02 | 61.51 | 62.88 | 61.31 | 62.45 | 1808800.0 | -0.94% |
| >>> | 2026-04-01 | 62.96 | 63.46 | 62.63 | 63.04 | 4017500.0 | 1.55% |
| >>> | 2026-03-31 | 61.04 | 62.23 | 60.68 | 62.08 | 5402400.0 | 3.76% |
| >>> | 2026-03-30 | 60.30 | 60.45 | 59.57 | 59.83 | 3133000.0 | 0.05% |
| >>> | 2026-03-27 | 60.25 | 60.65 | 59.62 | 59.80 | 1782300.0 | -1.09% |
| >>> | 2026-03-26 | 61.02 | 61.52 | 60.43 | 60.46 | 2215200.0 | -2.23% |
| >>> | 2026-03-25 | 62.17 | 62.26 | 61.52 | 61.84 | 2712500.0 | 1.14% |
| >>> | 2026-03-24 | 60.59 | 61.53 | 60.44 | 61.14 | 2997400.0 | -0.88% |
| >>> | 2026-03-23 | 61.42 | 62.62 | 61.05 | 61.68 | 6123700.0 | 2.95% |
| >>> | 2026-03-20 | 61.65 | 61.65 | 59.52 | 59.91 | 5526800.0 | -3.46% |
| >>> | 2026-03-19 | 60.74 | 62.48 | 60.66 | 62.06 | 5322800.0 | 0.55% |
| >>> | 2026-03-18 | 62.76 | 62.87 | 61.70 | 61.72 | 3060000.0 | -2.12% |
| >>> | 2026-03-17 | 63.33 | 63.47 | 62.95 | 63.06 | 1780700.0 | 0.45% |
| >>> | 2026-03-16 | 62.57 | 62.99 | 62.44 | 62.78 | 2553100.0 | 1.42% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice