Historical Data: FEZ

To view recent historical data, risk analytics may need to be performed first

date open high low close volume change (%)
>>> 2025-07-15 59.97 59.98 59.29 59.29 1407676 -1.25%
>>> 2025-07-14 59.66 60.04 59.60 60.04 922000 -0.07%
>>> 2025-07-11 60.17 60.24 60.02 60.08 1182400 -1.22%
>>> 2025-07-10 60.91 61.03 60.61 60.82 2480000 -0.69%
>>> 2025-07-09 60.95 61.24 60.79 61.24 1100000 1.58%
>>> 2025-07-08 59.80 60.33 59.70 60.29 1320000 1.14%
>>> 2025-07-07 59.68 59.95 59.45 59.61 1550000 -0.52%
>>> 2025-07-03 59.83 60.06 59.80 59.92 694885 -0.18%
>>> 2025-07-02 59.47 60.03 59.38 60.03 1370000 0.89%
>>> 2025-07-01 59.36 59.69 59.29 59.50 934940 -0.39%
>>> 2025-06-30 59.38 59.76 59.20 59.73 1010000 0.4%
>>> 2025-06-27 59.38 59.78 59.20 59.49 3710000 1.1%
>>> 2025-06-26 58.64 58.84 58.43 58.84 1450000 0.62%
>>> 2025-06-25 58.45 58.54 58.23 58.48 2310000 -0.78%
>>> 2025-06-24 58.52 59.01 58.49 58.94 1730000 1.6%
>>> 2025-06-23 57.01 58.01 56.98 58.01 3050000 -0.84%
>>> 2025-06-20 59.05 59.05 58.46 58.50 2360000 -0.37%
>>> 2025-06-18 58.75 59.12 58.58 58.72 7290000 -0.14%
>>> 2025-06-17 59.48 59.56 58.73 58.80 1430000 -1.64%
>>> 2025-06-16 59.98 60.31 59.74 59.78 1340000 0.98%
>>> 2025-06-13 59.15 59.60 59.03 59.20 2040000 -2.0%
>>> 2025-06-12 60.37 60.61 60.25 60.41 1170000 0.55%
>>> 2025-06-11 60.28 60.40 59.98 60.08 1070000 -0.13%
>>> 2025-06-10 60.30 60.34 60.08 60.16 875788 0.17%
>>> 2025-06-09 59.87 60.29 59.85 60.06 766368 -0.13%
>>> 2025-06-06 60.02 60.23 60.02 60.14 728690 0.35%
>>> 2025-06-05 60.30 60.32 59.76 59.93 1540000 0.0%
>>> 2025-06-04 59.73 60.13 59.64 59.93 1730000 0.66%
>>> 2025-06-03 59.10 59.56 59.07 59.54 1170000 -0.65%
>>> 2025-06-02 59.20 59.93 59.03 59.93 1050000 1.25%
>>> 2025-05-30 59.36 59.36 58.77 59.19 883374 -0.22%
>>> 2025-05-29 59.45 59.47 59.04 59.32 1080000 0.46%
>>> 2025-05-28 59.28 59.35 58.95 59.05 1480000 -1.2%
>>> 2025-05-27 59.85 59.95 59.61 59.77 1300000 1.65%
>>> 2025-05-23 58.20 58.97 58.13 58.80 1800000 -1.11%
>>> 2025-05-22 59.18 59.65 59.09 59.46 909696 -0.05%
>>> 2025-05-21 59.89 60.14 59.40 59.49 1090000 -0.4%
>>> 2025-05-20 59.56 59.80 59.55 59.73 1570000 0.44%
>>> 2025-05-19 58.94 59.49 58.88 59.47 1180000 1.14%
>>> 2025-05-16 58.64 58.80 58.36 58.80 1110000 0.29%
>>> 2025-05-15 58.47 58.71 58.31 58.63 1280000 0.46%
>>> 2025-05-14 58.71 58.71 58.30 58.36 2130000 -0.24%
>>> 2025-05-13 58.21 58.58 58.13 58.50 1930000 0.83%
>>> 2025-05-12 57.95 58.04 57.40 58.02 1560000 0.47%
>>> 2025-05-09 57.84 57.87 57.58 57.75 808637 0.87%
>>> 2025-05-08 57.58 57.60 57.25 57.25 1160000 0.07%
>>> 2025-05-07 57.20 57.39 56.96 57.21 937283 -0.45%
>>> 2025-05-06 57.38 57.58 57.29 57.47 1050000 -0.12%
>>> 2025-05-05 57.65 57.73 57.45 57.54 1020000 0.23%
>>> 2025-05-02 57.36 57.63 57.22 57.41 3370000 1.97%
>>> 2025-05-01 56.54 56.58 56.20 56.30 2270000 0.09%
>>> 2025-04-30 55.93 56.43 55.61 56.25 1460000 -0.46%
>>> 2025-04-29 56.33 56.59 56.29 56.51 1590000 -0.32%
>>> 2025-04-28 56.52 56.69 56.31 56.69 1040000 0.46%
>>> 2025-04-25 56.08 56.47 56.01 56.43 1480000 0.66%
>>> 2025-04-24 55.58 56.08 55.40 56.06 1480000 1.43%
>>> 2025-04-23 55.42 55.87 55.10 55.27 2840000 1.26%
>>> 2025-04-22 54.08 54.71 53.98 54.58 4200000 2.73%
>>> 2025-04-21 53.87 54.00 52.81 53.13 4950000 -1.19%
>>> 2025-04-17 53.64 54.06 53.41 53.77 4160000 0.88%
>>> 2025-04-16 53.49 53.92 53.10 53.30 1540000 -0.3%
>>> 2025-04-15 53.47 53.77 53.34 53.46 1430000 0.66%
>>> 2025-04-14 53.01 53.60 52.63 53.11 2660000 0.68%
>>> 2025-04-11 51.75 52.95 51.59 52.75 5160000 1.91%
>>> 2025-04-10 51.79 52.10 50.46 51.76 4260000 -1.58%
>>> 2025-04-09 48.79 53.03 48.48 52.59 8390000 9.06%
>>> 2025-04-08 50.21 50.27 47.63 48.22 6840000 -1.37%

** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice