Historical Data: FEZ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-08-03 | 70.26 | 70.59 | 70.15 | 70.47 | 815467.0 | 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% |
| >>> | 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% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice