Historical Data: FEZ

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

date open high low close volume change (%)
>>> 2025-05-30 59.36 59.36 58.77 59.19 883223 -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%
>>> 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%

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