Historical Data: FEZ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-12-12 | 64.96 | 65.04 | 64.24 | 64.44 | 1647849 | -0.79% |
| >>> | 2025-12-11 | 64.76 | 65.04 | 64.61 | 64.95 | 2391000 | 1.04% |
| >>> | 2025-12-10 | 63.57 | 64.36 | 63.54 | 64.28 | 1310800 | 1.04% |
| >>> | 2025-12-09 | 63.71 | 63.85 | 63.57 | 63.62 | 921800 | -0.28% |
| >>> | 2025-12-08 | 63.90 | 63.98 | 63.60 | 63.80 | 1473000 | -0.06% |
| >>> | 2025-12-05 | 64.09 | 64.20 | 63.77 | 63.84 | 800900 | 0.02% |
| >>> | 2025-12-04 | 63.93 | 64.03 | 63.66 | 63.83 | 967200 | -0.08% |
| >>> | 2025-12-03 | 63.58 | 63.93 | 63.54 | 63.88 | 879400 | 0.63% |
| >>> | 2025-12-02 | 63.37 | 63.53 | 63.21 | 63.48 | 740600 | 0.79% |
| >>> | 2025-12-01 | 62.91 | 63.28 | 62.87 | 62.98 | 685600 | -0.16% |
| >>> | 2025-11-28 | 62.81 | 63.12 | 62.75 | 63.08 | 527300 | 0.56% |
| >>> | 2025-11-26 | 62.39 | 62.89 | 62.33 | 62.73 | 763700 | 1.23% |
| >>> | 2025-11-25 | 61.61 | 62.02 | 61.33 | 61.97 | 807700 | 1.62% |
| >>> | 2025-11-24 | 61.00 | 61.30 | 60.75 | 60.98 | 1364400 | -0.13% |
| >>> | 2025-11-21 | 60.87 | 61.22 | 60.45 | 61.06 | 1731000 | 0.99% |
| >>> | 2025-11-20 | 61.92 | 62.03 | 60.43 | 60.46 | 2380000 | -1.42% |
| >>> | 2025-11-19 | 61.41 | 61.75 | 61.11 | 61.33 | 1284000 | -0.18% |
| >>> | 2025-11-18 | 61.52 | 61.68 | 61.10 | 61.44 | 1591300 | -1.24% |
| >>> | 2025-11-17 | 62.54 | 62.76 | 61.96 | 62.21 | 1586300 | -1.58% |
| >>> | 2025-11-14 | 62.85 | 63.34 | 62.78 | 63.21 | 1327100 | -0.8% |
| >>> | 2025-11-13 | 64.26 | 64.36 | 63.56 | 63.72 | 1038100 | -0.76% |
| >>> | 2025-11-12 | 64.02 | 64.30 | 64.01 | 64.21 | 1207900 | 0.96% |
| >>> | 2025-11-11 | 63.37 | 63.73 | 63.37 | 63.60 | 810200 | 0.97% |
| >>> | 2025-11-10 | 62.72 | 63.03 | 62.50 | 62.99 | 689400 | 1.32% |
| >>> | 2025-11-07 | 61.63 | 62.17 | 61.46 | 62.17 | 1129300 | 0.37% |
| >>> | 2025-11-06 | 62.20 | 62.32 | 61.80 | 61.94 | 1051600 | -0.72% |
| >>> | 2025-11-05 | 61.95 | 62.49 | 61.84 | 62.39 | 739400 | 0.86% |
| >>> | 2025-11-04 | 61.85 | 62.26 | 61.61 | 61.86 | 845900 | -1.09% |
| >>> | 2025-11-03 | 62.56 | 62.71 | 62.46 | 62.54 | 633300 | 0.1% |
| >>> | 2025-10-31 | 62.64 | 62.65 | 62.20 | 62.48 | 1132500 | -0.56% |
| >>> | 2025-10-30 | 62.77 | 63.15 | 62.77 | 62.83 | 3418900 | -0.76% |
| >>> | 2025-10-29 | 63.62 | 63.70 | 62.96 | 63.31 | 2496900 | -0.28% |
| >>> | 2025-10-28 | 63.48 | 63.70 | 63.40 | 63.49 | 1745500 | -0.13% |
| >>> | 2025-10-27 | 63.32 | 63.60 | 63.28 | 63.57 | 793600 | 0.9% |
| >>> | 2025-10-24 | 63.01 | 63.09 | 62.91 | 63.00 | 708500 | 0.05% |
| >>> | 2025-10-23 | 62.75 | 63.08 | 62.74 | 62.97 | 1185000 | 0.69% |
| >>> | 2025-10-22 | 62.84 | 62.92 | 62.23 | 62.54 | 1777700 | -0.57% |
| >>> | 2025-10-21 | 63.10 | 63.26 | 62.88 | 62.90 | 1430100 | -0.79% |
| >>> | 2025-10-20 | 63.04 | 63.42 | 63.03 | 63.40 | 2173000 | 0.76% |
| >>> | 2025-10-17 | 62.55 | 62.95 | 62.41 | 62.92 | 1796800 | 0.29% |
| >>> | 2025-10-16 | 62.72 | 63.07 | 62.51 | 62.74 | 1700000 | 0.9% |
| >>> | 2025-10-15 | 62.34 | 62.43 | 61.77 | 62.18 | 1338200 | 0.26% |
| >>> | 2025-10-14 | 61.20 | 62.22 | 61.11 | 62.02 | 1806800 | 0.63% |
| >>> | 2025-10-13 | 61.38 | 61.70 | 61.29 | 61.63 | 823500 | 0.88% |
| >>> | 2025-10-10 | 62.17 | 62.26 | 61.07 | 61.09 | 2040000 | -1.75% |
| >>> | 2025-10-09 | 62.71 | 62.73 | 62.00 | 62.18 | 1752600 | -1.05% |
| >>> | 2025-10-08 | 62.66 | 62.85 | 62.61 | 62.84 | 673400 | 0.66% |
| >>> | 2025-10-07 | 62.86 | 62.91 | 62.40 | 62.43 | 1200200 | -1.09% |
| >>> | 2025-10-06 | 63.02 | 63.19 | 62.96 | 63.12 | 1485400 | -0.54% |
| >>> | 2025-10-03 | 63.36 | 63.51 | 63.20 | 63.46 | 820000 | 0.22% |
| >>> | 2025-10-02 | 63.54 | 63.60 | 63.04 | 63.32 | 1128300 | 0.7% |
| >>> | 2025-10-01 | 62.38 | 63.00 | 62.30 | 62.88 | 1579800 | 1.22% |
| >>> | 2025-09-30 | 61.71 | 62.19 | 61.69 | 62.12 | 1276200 | 0.62% |
| >>> | 2025-09-29 | 61.61 | 61.80 | 61.57 | 61.74 | 1200900 | 0.37% |
| >>> | 2025-09-26 | 61.23 | 61.51 | 61.15 | 61.51 | 2064100 | 1.42% |
| >>> | 2025-09-25 | 60.55 | 60.77 | 60.44 | 60.65 | 1939200 | -0.8% |
| >>> | 2025-09-24 | 61.13 | 61.36 | 61.05 | 61.14 | 1538700 | -0.54% |
| >>> | 2025-09-23 | 61.66 | 61.77 | 61.34 | 61.47 | 1530400 | 0.29% |
| >>> | 2025-09-22 | 61.08 | 61.35 | 60.89 | 61.29 | 1785800 | 0.1% |
| >>> | 2025-09-19 | 61.23 | 61.47 | 61.09 | 61.23 | 1382800 | -0.15% |
| >>> | 2025-09-18 | 61.05 | 61.42 | 60.86 | 61.32 | 1014500 | 1.29% |
| >>> | 2025-09-17 | 60.66 | 61.12 | 60.33 | 60.54 | 1461200 | -0.61% |
| >>> | 2025-09-16 | 60.98 | 60.99 | 60.56 | 60.91 | 914100 | -0.23% |
| >>> | 2025-09-15 | 60.77 | 61.05 | 60.75 | 61.05 | 1329700 | 1.03% |
| >>> | 2025-09-12 | 60.23 | 60.49 | 60.13 | 60.43 | 2044000 | -0.03% |
| >>> | 2025-09-11 | 59.89 | 60.51 | 59.89 | 60.45 | 1598100 | 1.05% |
| >>> | 2025-09-10 | 60.05 | 60.12 | 59.73 | 59.82 | 1132300 | -0.52% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice