Historical Data: FEZ

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

date open high low close volume change (%)
>>> 2025-09-03 59.16 59.40 59.10 59.31 762566 0.3%
>>> 2025-09-02 58.83 59.28 58.76 59.13 1260200 -1.12%
>>> 2025-08-29 59.83 59.96 59.68 59.80 1295400 -0.65%
>>> 2025-08-28 60.19 60.27 60.00 60.19 1102500 0.53%
>>> 2025-08-27 59.63 59.90 59.42 59.87 663500 -0.15%
>>> 2025-08-26 60.06 60.15 59.78 59.96 918300 -0.42%
>>> 2025-08-25 61.14 61.15 60.18 60.21 1044600 -1.89%
>>> 2025-08-22 60.68 61.50 60.65 61.37 906600 1.56%
>>> 2025-08-21 60.52 60.60 60.36 60.43 1117800 -0.79%
>>> 2025-08-20 60.92 61.09 60.71 60.91 7757800 0.23%
>>> 2025-08-19 61.07 61.15 60.68 60.77 1341400 0.28%
>>> 2025-08-18 60.46 60.63 60.29 60.60 760800 -0.59%
>>> 2025-08-15 60.84 61.03 60.77 60.96 5960600 0.68%
>>> 2025-08-14 60.12 60.64 60.09 60.55 737600 0.41%
>>> 2025-08-13 60.09 60.34 60.08 60.30 1332900 1.07%
>>> 2025-08-12 59.07 59.67 58.98 59.66 977900 0.98%
>>> 2025-08-11 59.13 59.25 58.92 59.08 1045200 -0.79%
>>> 2025-08-08 59.34 59.70 59.26 59.55 1146200 0.4%
>>> 2025-08-07 59.42 59.48 58.98 59.31 1409900 1.37%
>>> 2025-08-06 58.35 58.62 58.28 58.51 1167300 0.83%
>>> 2025-08-05 58.07 58.13 57.71 58.03 1315200 0.24%
>>> 2025-08-04 57.89 58.00 57.71 57.89 1333100 1.29%
>>> 2025-08-01 57.26 57.27 56.72 57.15 2376800 -1.24%
>>> 2025-07-31 58.27 58.31 57.75 57.87 1834500 -1.67%
>>> 2025-07-30 59.10 59.35 58.63 58.85 2031800 -0.73%
>>> 2025-07-29 59.49 59.52 59.19 59.28 2361600 0.24%
>>> 2025-07-28 59.62 59.72 58.98 59.14 2209100 -1.94%
>>> 2025-07-25 59.74 60.31 59.60 60.31 857700 0.43%
>>> 2025-07-24 60.05 60.27 60.01 60.05 5265300 -1.31%
>>> 2025-07-23 59.80 60.87 59.68 60.85 4049600 2.37%
>>> 2025-07-22 59.26 59.46 58.95 59.44 1688000 -0.02%
>>> 2025-07-21 59.40 59.77 59.23 59.45 1551000 0.35%
>>> 2025-07-18 59.90 59.90 59.19 59.24 1501500 -0.65%
>>> 2025-07-17 59.26 59.63 59.18 59.63 2064200 0.3%
>>> 2025-07-16 59.16 59.45 58.82 59.45 1775000 0.27%
>>> 2025-07-15 59.97 59.98 59.29 59.29 1408400 -1.25%
>>> 2025-07-14 59.66 60.04 59.60 60.04 922000 -0.07%
>>> 2025-07-11 60.17 60.24 60.02 60.08 1182400 -1.22%
>>> 2025-07-10 60.91 61.03 60.61 60.82 2481200 -0.69%
>>> 2025-07-09 60.95 61.24 60.79 61.24 1100500 1.58%
>>> 2025-07-08 59.80 60.33 59.70 60.29 1318200 1.14%
>>> 2025-07-07 59.68 59.95 59.45 59.61 1548900 -0.52%
>>> 2025-07-03 59.83 60.06 59.80 59.92 694885 -0.18%
>>> 2025-07-02 59.47 60.03 59.38 60.03 1370000 0.89%
>>> 2025-07-01 59.36 59.69 59.29 59.50 934940 -0.39%
>>> 2025-06-30 59.38 59.76 59.20 59.73 1010000 0.4%
>>> 2025-06-27 59.38 59.78 59.20 59.49 3710000 1.1%
>>> 2025-06-26 58.64 58.84 58.43 58.84 1450000 0.62%
>>> 2025-06-25 58.45 58.54 58.23 58.48 2310000 -0.78%
>>> 2025-06-24 58.52 59.01 58.49 58.94 1730000 1.6%
>>> 2025-06-23 57.01 58.01 56.98 58.01 3050000 -0.84%
>>> 2025-06-20 59.05 59.05 58.46 58.50 2360000 -0.37%
>>> 2025-06-18 58.75 59.12 58.58 58.72 7290000 -0.14%
>>> 2025-06-17 59.48 59.56 58.73 58.80 1430000 -1.64%
>>> 2025-06-16 59.98 60.31 59.74 59.78 1340000 0.98%
>>> 2025-06-13 59.15 59.60 59.03 59.20 2040000 -2.0%
>>> 2025-06-12 60.37 60.61 60.25 60.41 1170000 0.55%
>>> 2025-06-11 60.28 60.40 59.98 60.08 1070000 -0.13%
>>> 2025-06-10 60.30 60.34 60.08 60.16 875788 0.17%
>>> 2025-06-09 59.87 60.29 59.85 60.06 766368 -0.13%
>>> 2025-06-06 60.02 60.23 60.02 60.14 728690 0.35%
>>> 2025-06-05 60.30 60.32 59.76 59.93 1540000 0.0%
>>> 2025-06-04 59.73 60.13 59.64 59.93 1730000 0.66%
>>> 2025-06-03 59.10 59.56 59.07 59.54 1170000 -0.65%
>>> 2025-06-02 59.20 59.93 59.03 59.93 1050000 1.25%
>>> 2025-05-30 59.36 59.36 58.77 59.19 883374 -0.22%
>>> 2025-05-29 59.45 59.47 59.04 59.32 1080000 0.46%

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