Historical Data: FEZ

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

date open high low close volume change (%)
>>> 2026-09-11 69.91 70.00 69.60 69.70 516300.0 0.96%
>>> 2026-09-10 69.31 69.54 69.03 69.04 558700.0 -0.96%
>>> 2026-09-09 69.89 69.95 69.58 69.71 918400.0 -1.06%
>>> 2026-09-08 70.86 70.98 70.42 70.46 533200.0 -0.27%
>>> 2026-09-04 70.56 70.82 70.52 70.65 384400.0 0.08%
>>> 2026-09-03 70.47 70.66 70.24 70.59 519600.0 0.61%
>>> 2026-09-02 70.27 70.36 70.05 70.16 450900.0 0.24%
>>> 2026-09-01 70.45 70.51 69.86 69.99 1417600.0 -1.2%
>>> 2026-08-31 71.32 71.37 70.65 70.84 1062900.0 -0.73%
>>> 2026-08-28 71.76 71.82 71.22 71.36 536200.0 0.03%
>>> 2026-08-27 71.42 71.46 71.09 71.34 900500.0 -0.46%
>>> 2026-08-26 71.88 72.04 71.56 71.67 623500.0 -0.19%
>>> 2026-08-25 71.82 71.84 71.57 71.81 707000.0 0.29%
>>> 2026-08-24 71.55 71.72 71.41 71.60 522800.0 -0.22%
>>> 2026-08-21 71.74 72.03 71.66 71.76 538400.0 0.67%
>>> 2026-08-20 71.39 71.64 71.22 71.28 394900.0 -0.45%
>>> 2026-08-19 71.68 71.76 71.42 71.60 538200.0 0.36%
>>> 2026-08-18 71.61 71.67 71.21 71.34 659700.0 -0.79%
>>> 2026-08-17 72.14 72.24 71.82 71.91 810700.0 -0.26%
>>> 2026-08-14 72.14 72.36 71.93 72.10 416600.0 0.08%
>>> 2026-08-13 71.93 72.09 71.79 72.04 754800.0 0.22%
>>> 2026-08-12 72.07 72.07 71.71 71.88 1450100.0 0.07%
>>> 2026-08-11 72.03 72.21 71.73 71.83 466100.0 0.18%
>>> 2026-08-10 71.84 71.89 71.65 71.70 1266200.0 -0.22%
>>> 2026-08-07 72.03 72.03 71.64 71.86 534400.0 0.9%
>>> 2026-08-06 71.41 71.63 71.16 71.22 726700.0 -0.01%
>>> 2026-08-05 71.41 71.48 71.08 71.23 537700.0 -0.17%
>>> 2026-08-04 71.00 71.41 70.92 71.35 701300.0 1.25%
>>> 2026-08-03 70.26 70.59 70.15 70.47 815600.0 1.0%
>>> 2026-07-31 69.70 69.95 68.98 69.77 605300.0 0.1%
>>> 2026-07-30 69.10 69.77 68.99 69.70 1173000.0 2.86%
>>> 2026-07-29 67.75 68.61 67.37 67.76 799700.0 -0.63%
>>> 2026-07-28 67.63 68.37 67.62 68.19 686800.0 0.03%
>>> 2026-07-27 68.57 68.61 67.92 68.17 836400.0 0.71%
>>> 2026-07-24 67.62 68.10 67.50 67.69 1041400.0 0.74%
>>> 2026-07-23 67.11 67.41 66.91 67.19 820300.0 -1.81%
>>> 2026-07-22 68.61 68.69 68.42 68.43 650600.0 0.37%
>>> 2026-07-21 67.80 68.23 67.62 68.18 536200.0 1.49%
>>> 2026-07-20 67.65 67.74 67.13 67.18 440000.0 -0.8%
>>> 2026-07-17 67.34 67.90 67.25 67.72 640700.0 -0.43%
>>> 2026-07-16 67.87 68.34 67.74 68.01 479100.0 -0.58%
>>> 2026-07-15 68.16 68.47 67.77 68.41 690200.0 0.75%
>>> 2026-07-14 68.09 68.43 67.88 67.90 905600.0 0.64%
>>> 2026-07-13 68.08 68.11 67.37 67.47 639800.0 -0.9%
>>> 2026-07-10 68.10 68.20 67.63 68.08 443700.0 -0.09%
>>> 2026-07-09 68.12 68.37 68.03 68.14 750300.0 0.49%
>>> 2026-07-08 67.36 67.82 67.01 67.81 1030600.0 -1.18%
>>> 2026-07-07 69.13 69.22 68.38 68.62 822600.0 -1.31%
>>> 2026-07-06 69.24 69.60 69.15 69.53 832200.0 0.78%
>>> 2026-07-02 69.17 69.55 68.67 68.99 906600.0 1.61%
>>> 2026-07-01 67.96 68.18 67.79 67.90 711000.0 -1.14%
>>> 2026-06-30 68.05 68.75 68.02 68.68 1258800.0 1.15%
>>> 2026-06-29 67.43 67.94 67.15 67.90 845000.0 1.18%
>>> 2026-06-26 67.19 67.49 67.01 67.11 858600.0 -0.71%
>>> 2026-06-25 67.65 67.94 67.23 67.59 1216600.0 0.97%
>>> 2026-06-24 66.88 67.13 66.63 66.94 1077900.0 -0.59%
>>> 2026-06-23 67.33 67.67 67.26 67.34 2608700.0 -1.75%
>>> 2026-06-22 68.67 68.78 68.36 68.54 2830600.0 -0.59%
>>> 2026-06-18 68.88 69.11 68.67 68.95 7483100.0 -0.42%
>>> 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%

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