Historical Data: FEZ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-02-03 | 67.09 | 67.28 | 66.62 | 67.08 | 1440120.0 | -0.45% |
| >>> | 2026-02-02 | 67.10 | 67.48 | 67.09 | 67.38 | 1788900.0 | 0.87% |
| >>> | 2026-01-30 | 67.24 | 67.45 | 66.58 | 66.80 | 2270400.0 | -0.98% |
| >>> | 2026-01-29 | 67.73 | 67.79 | 66.63 | 67.46 | 4676200.0 | 0.09% |
| >>> | 2026-01-28 | 67.77 | 67.78 | 67.07 | 67.40 | 2686900.0 | -1.38% |
| >>> | 2026-01-27 | 67.79 | 68.55 | 67.78 | 68.34 | 2424800.0 | 1.53% |
| >>> | 2026-01-26 | 67.10 | 67.41 | 67.10 | 67.31 | 2233200.0 | 0.93% |
| >>> | 2026-01-23 | 66.21 | 66.75 | 66.01 | 66.69 | 1285700.0 | 0.5% |
| >>> | 2026-01-22 | 66.32 | 67.00 | 66.12 | 66.36 | 1143500.0 | 0.55% |
| >>> | 2026-01-21 | 65.27 | 66.28 | 64.93 | 66.00 | 4645400.0 | 1.07% |
| >>> | 2026-01-20 | 65.35 | 65.79 | 65.14 | 65.30 | 2681000.0 | -1.94% |
| >>> | 2026-01-16 | 66.42 | 66.59 | 66.13 | 66.59 | 1427400.0 | 0.27% |
| >>> | 2026-01-15 | 66.72 | 66.78 | 66.38 | 66.41 | 4311100.0 | -0.36% |
| >>> | 2026-01-14 | 66.72 | 66.78 | 66.42 | 66.65 | 974400.0 | -0.16% |
| >>> | 2026-01-13 | 66.99 | 67.02 | 66.62 | 66.76 | 1658900.0 | -0.18% |
| >>> | 2026-01-12 | 66.71 | 66.93 | 66.70 | 66.88 | 1035100.0 | 0.71% |
| >>> | 2026-01-09 | 66.08 | 66.45 | 65.87 | 66.41 | 1890200.0 | 1.22% |
| >>> | 2026-01-08 | 65.51 | 65.72 | 65.37 | 65.61 | 2159400.0 | -0.21% |
| >>> | 2026-01-07 | 65.83 | 65.94 | 65.66 | 65.75 | 2269600.0 | -0.39% |
| >>> | 2026-01-06 | 65.97 | 66.15 | 65.86 | 66.01 | 1616500.0 | 0.02% |
| >>> | 2026-01-05 | 65.51 | 66.02 | 65.49 | 66.00 | 2393700.0 | 0.96% |
| >>> | 2026-01-02 | 65.18 | 65.38 | 65.01 | 65.37 | 3578800.0 | 1.52% |
| >>> | 2025-12-31 | 64.70 | 64.70 | 64.37 | 64.39 | 2342500.0 | -0.53% |
| >>> | 2025-12-30 | 64.79 | 65.06 | 64.72 | 64.73 | 1264900.0 | 0.64% |
| >>> | 2025-12-29 | 64.45 | 64.53 | 64.24 | 64.32 | 1990600.0 | -0.62% |
| >>> | 2025-12-26 | 64.59 | 64.72 | 64.48 | 64.72 | 2041500.0 | 0.29% |
| >>> | 2025-12-24 | 64.45 | 64.55 | 64.37 | 64.53 | 717200.0 | 0.23% |
| >>> | 2025-12-23 | 64.26 | 64.42 | 64.22 | 64.38 | 1610000.0 | 0.22% |
| >>> | 2025-12-22 | 64.21 | 64.29 | 64.09 | 64.24 | 966400.0 | 0.2% |
| >>> | 2025-12-19 | 64.11 | 64.33 | 64.03 | 64.11 | 1044200.0 | 0.52% |
| >>> | 2025-12-18 | 64.07 | 64.14 | 63.61 | 63.78 | 901000.0 | 0.77% |
| >>> | 2025-12-17 | 63.64 | 63.81 | 63.26 | 63.29 | 1265400.0 | -1.16% |
| >>> | 2025-12-16 | 64.16 | 64.26 | 63.78 | 64.03 | 1671700.0 | -0.3% |
| >>> | 2025-12-15 | 64.31 | 64.38 | 64.04 | 64.22 | 1496900.0 | 0.45% |
| >>> | 2025-12-12 | 64.44 | 64.53 | 63.73 | 63.93 | 1710800.0 | -1.57% |
| >>> | 2025-12-11 | 64.76 | 65.04 | 64.61 | 64.95 | 2391000.0 | 1.04% |
| >>> | 2025-12-10 | 63.57 | 64.36 | 63.54 | 64.28 | 1310800.0 | 1.04% |
| >>> | 2025-12-09 | 63.71 | 63.85 | 63.57 | 63.62 | 921800.0 | -0.28% |
| >>> | 2025-12-08 | 63.90 | 63.98 | 63.60 | 63.80 | 1473000.0 | -0.06% |
| >>> | 2025-12-05 | 64.09 | 64.20 | 63.77 | 63.84 | 800900.0 | 0.02% |
| >>> | 2025-12-04 | 63.93 | 64.03 | 63.66 | 63.83 | 967200.0 | -0.08% |
| >>> | 2025-12-03 | 63.58 | 63.93 | 63.54 | 63.88 | 879400.0 | 0.63% |
| >>> | 2025-12-02 | 63.37 | 63.53 | 63.21 | 63.48 | 740600.0 | 0.79% |
| >>> | 2025-12-01 | 62.91 | 63.28 | 62.87 | 62.98 | 685600.0 | -0.16% |
| >>> | 2025-11-28 | 62.81 | 63.12 | 62.75 | 63.08 | 527300.0 | 0.56% |
| >>> | 2025-11-26 | 62.39 | 62.89 | 62.33 | 62.73 | 763700.0 | 1.23% |
| >>> | 2025-11-25 | 61.61 | 62.02 | 61.33 | 61.97 | 807700.0 | 1.62% |
| >>> | 2025-11-24 | 61.00 | 61.30 | 60.75 | 60.98 | 1364400.0 | -0.13% |
| >>> | 2025-11-21 | 60.87 | 61.22 | 60.45 | 61.06 | 1731000.0 | 0.99% |
| >>> | 2025-11-20 | 61.92 | 62.03 | 60.43 | 60.46 | 2380000.0 | -1.42% |
| >>> | 2025-11-19 | 61.41 | 61.75 | 61.11 | 61.33 | 1284000.0 | -0.18% |
| >>> | 2025-11-18 | 61.52 | 61.68 | 61.10 | 61.44 | 1591300.0 | -1.24% |
| >>> | 2025-11-17 | 62.54 | 62.76 | 61.96 | 62.21 | 1586300.0 | -1.58% |
| >>> | 2025-11-14 | 62.85 | 63.34 | 62.78 | 63.21 | 1327100.0 | -0.8% |
| >>> | 2025-11-13 | 64.26 | 64.36 | 63.56 | 63.72 | 1038100.0 | -0.76% |
| >>> | 2025-11-12 | 64.02 | 64.30 | 64.01 | 64.21 | 1207900.0 | 0.96% |
| >>> | 2025-11-11 | 63.37 | 63.73 | 63.37 | 63.60 | 810200.0 | 0.97% |
| >>> | 2025-11-10 | 62.72 | 63.03 | 62.50 | 62.99 | 689400.0 | 1.32% |
| >>> | 2025-11-07 | 61.63 | 62.17 | 61.46 | 62.17 | 1129300.0 | 0.37% |
| >>> | 2025-11-06 | 62.20 | 62.32 | 61.80 | 61.94 | 1051600.0 | -0.72% |
| >>> | 2025-11-05 | 61.95 | 62.49 | 61.84 | 62.39 | 739400.0 | 0.86% |
| >>> | 2025-11-04 | 61.85 | 62.26 | 61.61 | 61.86 | 845900.0 | -1.09% |
| >>> | 2025-11-03 | 62.56 | 62.71 | 62.46 | 62.54 | 633300.0 | 0.1% |
| >>> | 2025-10-31 | 62.64 | 62.65 | 62.20 | 62.48 | 1132500.0 | -0.56% |
| >>> | 2025-10-30 | 62.77 | 63.15 | 62.77 | 62.83 | 3418900.0 | -0.76% |
| >>> | 2025-10-29 | 63.62 | 63.70 | 62.96 | 63.31 | 2496900.0 | -0.28% |
| >>> | 2025-10-28 | 63.48 | 63.70 | 63.40 | 63.49 | 1745500.0 | -0.13% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice