Historical Data: FEZ

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

date open high low close volume change (%)
>>> 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%
>>> 2025-04-07 48.55 51.28 48.09 48.89 7840000 -2.75%
>>> 2025-04-04 51.70 51.83 50.25 50.27 6680000 -6.18%
>>> 2025-04-03 54.32 54.46 53.47 53.58 5400000 -2.42%
>>> 2025-04-02 54.33 55.02 54.28 54.91 1270000 0.53%
>>> 2025-04-01 54.58 54.90 54.32 54.62 2730000 0.39%
>>> 2025-03-31 54.10 54.50 53.84 54.41 3070000 -1.09%
>>> 2025-03-28 55.02 55.23 54.82 55.01 1380000 -0.49%
>>> 2025-03-27 55.14 55.52 55.00 55.28 3250000 -0.07%
>>> 2025-03-26 55.80 56.04 55.09 55.32 2120000 -1.93%
>>> 2025-03-25 56.47 56.54 56.18 56.41 1200000 0.97%
>>> 2025-03-24 55.76 56.03 55.61 55.87 2610000 -0.25%
>>> 2025-03-21 55.99 56.11 55.77 56.01 4640000 -0.97%
>>> 2025-03-20 56.20 56.63 56.18 56.56 1960000 -1.55%
>>> 2025-03-19 57.17 57.68 57.05 57.45 3390000 0.17%
>>> 2025-03-18 57.29 57.49 57.00 57.35 1820000 0.39%
>>> 2025-03-17 56.64 57.23 56.52 57.13 1440000 1.15%
>>> 2025-03-14 56.06 56.51 55.87 56.48 1930000 2.39%
>>> 2025-03-13 55.34 55.63 55.06 55.16 2600000 -1.15%
>>> 2025-03-12 56.05 56.05 55.51 55.80 2560000 0.02%
>>> 2025-03-11 56.09 56.14 55.22 55.79 2490000 0.16%
>>> 2025-03-10 56.15 56.37 55.25 55.70 2760000 -2.71%
>>> 2025-03-07 56.53 57.35 56.48 57.25 3240000 1.24%
>>> 2025-03-06 56.66 57.42 56.43 56.55 4720000 -0.88%
>>> 2025-03-05 56.45 57.21 56.44 57.05 6760000 3.2%
>>> 2025-03-04 54.40 55.87 53.91 55.28 3620000 0.29%
>>> 2025-03-03 55.67 55.84 54.71 55.12 2980000 1.96%
>>> 2025-02-28 54.12 54.37 53.51 54.06 2790000 0.39%
>>> 2025-02-27 54.61 54.61 53.85 53.85 3200000 -2.14%
>>> 2025-02-26 55.22 55.67 54.89 55.03 1620000 0.29%
>>> 2025-02-25 54.94 55.15 54.60 54.87 2670000 1.03%
>>> 2025-02-24 54.68 54.69 54.26 54.31 1650000 -0.26%
>>> 2025-02-21 54.85 54.86 54.33 54.45 1350000 -0.64%
>>> 2025-02-20 54.82 54.93 54.57 54.80 2080000 0.68%
>>> 2025-02-19 54.60 54.66 54.25 54.43 2440000 -1.63%
>>> 2025-02-18 55.36 55.50 55.22 55.33 3090000 0.55%
>>> 2025-02-14 55.35 55.44 54.99 55.03 1820000 0.68%
>>> 2025-02-13 54.43 54.92 54.16 54.66 2670000 0.96%
>>> 2025-02-12 53.28 54.25 53.21 54.14 5400000 1.27%
>>> 2025-02-11 52.88 53.58 52.88 53.46 1990000 1.04%
>>> 2025-02-10 52.66 52.91 52.62 52.91 1750000 0.88%
>>> 2025-02-07 53.07 53.10 52.37 52.45 5560000 -1.06%
>>> 2025-02-06 52.84 53.19 52.80 53.01 2260000 0.84%
>>> 2025-02-05 52.40 52.61 52.27 52.57 1760000 0.59%
>>> 2025-02-04 51.90 52.26 51.86 52.26 1540000 2.15%
>>> 2025-02-03 50.93 51.60 50.71 51.16 2970000 -1.84%
>>> 2025-01-31 52.50 52.79 52.01 52.12 3560000 -0.89%
>>> 2025-01-30 52.55 52.89 52.36 52.59 965231 1.06%
>>> 2025-01-29 52.02 52.19 51.85 52.04 748917 0.23%
>>> 2025-01-28 51.99 51.99 51.52 51.92 982479 -0.61%
>>> 2025-01-27 51.89 52.24 51.84 52.24 874261 0.15%
>>> 2025-01-24 52.34 52.47 52.16 52.16 1710000 0.17%
>>> 2025-01-23 51.78 52.18 51.64 52.07 1350000 0.77%
>>> 2025-01-22 51.87 51.92 51.65 51.67 1060000 0.21%
>>> 2025-01-21 51.27 51.58 51.17 51.56 2490000 2.24%
>>> 2025-01-17 50.62 50.85 50.43 50.43 2240000 0.42%
>>> 2025-01-16 49.98 50.40 49.90 50.22 2020000 1.54%
>>> 2025-01-15 49.69 49.72 49.31 49.46 1260000 1.02%
>>> 2025-01-14 48.92 49.05 48.74 48.96 825412 0.95%
>>> 2025-01-13 48.08 48.50 48.03 48.50 1080000 -0.39%
>>> 2025-01-10 49.12 49.12 48.50 48.69 1340000 -0.84%
>>> 2025-01-08 49.00 49.21 48.76 49.10 1030000 -0.45%
>>> 2025-01-07 49.88 49.88 49.26 49.32 1710000 0.31%

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