Historical Data: FEZ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2025-01-21 | 51.27 | 51.58 | 51.17 | 51.56 | 2490000 | 2.24% |
| >>> | 2025-01-17 | 50.62 | 50.85 | 50.43 | 50.43 | 2240000 | 0.42% |
| >>> | 2025-01-16 | 49.98 | 50.40 | 49.90 | 50.22 | 2020000 | 1.54% |
| >>> | 2025-01-15 | 49.69 | 49.72 | 49.31 | 49.46 | 1260000 | 1.02% |
| >>> | 2025-01-14 | 48.92 | 49.05 | 48.74 | 48.96 | 825412 | 0.95% |
| >>> | 2025-01-13 | 48.08 | 48.50 | 48.03 | 48.50 | 1080000 | -0.39% |
| >>> | 2025-01-10 | 49.12 | 49.12 | 48.50 | 48.69 | 1340000 | -0.84% |
| >>> | 2025-01-08 | 49.00 | 49.21 | 48.76 | 49.10 | 1030000 | -0.45% |
| >>> | 2025-01-07 | 49.88 | 49.88 | 49.26 | 49.32 | 1710000 | 0.31% |
| >>> | 2025-01-06 | 48.87 | 49.53 | 48.82 | 49.17 | 2940000 | 2.57% |
| >>> | 2025-01-03 | 47.93 | 47.98 | 47.65 | 47.94 | 1670000 | 0.59% |
| >>> | 2025-01-02 | 48.08 | 48.21 | 47.66 | 47.66 | 1910000 | -1.02% |
| >>> | 2024-12-31 | 48.33 | 48.60 | 48.01 | 48.15 | 2810000 | -0.06% |
| >>> | 2024-12-30 | 48.26 | 48.34 | 47.95 | 48.18 | 1260000 | -0.82% |
| >>> | 2024-12-27 | 48.51 | 48.69 | 48.36 | 48.58 | 1130000 | -0.41% |
| >>> | 2024-12-26 | 48.64 | 48.81 | 48.53 | 48.78 | 1130000 | 0.43% |
| >>> | 2024-12-24 | 48.28 | 48.62 | 48.20 | 48.57 | 935457 | 0.35% |
| >>> | 2024-12-23 | 48.08 | 48.40 | 47.90 | 48.40 | 1120000 | 0.25% |
| >>> | 2024-12-20 | 47.89 | 48.68 | 47.84 | 48.28 | 3460000 | 0.04% |
| >>> | 2024-12-19 | 48.61 | 48.63 | 48.21 | 48.26 | 1840000 | -0.25% |
| >>> | 2024-12-18 | 49.70 | 49.92 | 48.35 | 48.38 | 1840000 | -2.54% |
| >>> | 2024-12-17 | 49.67 | 49.77 | 49.58 | 49.64 | 1450000 | 0.02% |
| >>> | 2024-12-16 | 49.70 | 49.85 | 49.59 | 49.63 | 1230000 | -0.52% |
| >>> | 2024-12-13 | 50.00 | 50.00 | 49.68 | 49.89 | 4040000 | 0.63% |
| >>> | 2024-12-12 | 49.71 | 50.00 | 49.58 | 49.58 | 1200000 | -0.62% |
| >>> | 2024-12-11 | 49.83 | 49.90 | 49.61 | 49.89 | 2340000 | 0.32% |
| >>> | 2024-12-10 | 50.07 | 50.07 | 49.70 | 49.73 | 788631 | -0.88% |
| >>> | 2024-12-09 | 50.52 | 50.59 | 50.14 | 50.17 | 889208 | -0.04% |
| >>> | 2024-12-06 | 50.34 | 50.41 | 50.07 | 50.19 | 1577000 | 0.34% |
| >>> | 2024-12-05 | 49.89 | 50.07 | 49.84 | 50.02 | 2271900 | 1.28% |
| >>> | 2024-12-04 | 49.41 | 49.59 | 49.28 | 49.39 | 1064400 | 0.71% |
| >>> | 2024-12-03 | 48.89 | 49.16 | 48.76 | 49.04 | 1396000 | 0.68% |
| >>> | 2024-12-02 | 48.49 | 48.80 | 48.11 | 48.71 | 1656100 | 0.29% |
| >>> | 2024-11-29 | 47.96 | 48.58 | 47.93 | 48.57 | 1304700 | 1.5% |
| >>> | 2024-11-27 | 47.72 | 47.91 | 47.63 | 47.85 | 3293700 | 0.46% |
| >>> | 2024-11-26 | 48.03 | 48.07 | 47.51 | 47.63 | 1444000 | -0.67% |
| >>> | 2024-11-25 | 48.30 | 48.33 | 47.86 | 47.95 | 1556300 | 0.52% |
| >>> | 2024-11-22 | 47.45 | 47.83 | 47.44 | 47.70 | 2371900 | -0.04% |
| >>> | 2024-11-21 | 47.59 | 47.78 | 47.41 | 47.72 | 2102800 | -0.21% |
| >>> | 2024-11-20 | 47.83 | 47.89 | 47.45 | 47.82 | 1132800 | -0.48% |
| >>> | 2024-11-19 | 47.62 | 48.18 | 47.58 | 48.05 | 2053100 | -0.6% |
| >>> | 2024-11-18 | 47.99 | 48.47 | 47.99 | 48.34 | 681900 | 0.33% |
| >>> | 2024-11-15 | 48.37 | 48.38 | 48.06 | 48.18 | 1503200 | -0.29% |
| >>> | 2024-11-14 | 48.64 | 48.78 | 48.27 | 48.32 | 2314100 | 0.86% |
| >>> | 2024-11-13 | 47.87 | 47.93 | 47.37 | 47.91 | 4212200 | -0.52% |
| >>> | 2024-11-12 | 48.73 | 48.75 | 47.94 | 48.16 | 1860200 | -2.07% |
| >>> | 2024-11-11 | 49.51 | 49.58 | 49.18 | 49.18 | 1146300 | -0.36% |
| >>> | 2024-11-08 | 49.50 | 49.51 | 49.07 | 49.36 | 1539700 | -1.83% |
| >>> | 2024-11-07 | 50.03 | 50.34 | 49.89 | 50.28 | 1853100 | 1.82% |
| >>> | 2024-11-06 | 49.44 | 49.51 | 49.04 | 49.38 | 3576100 | -2.8% |
| >>> | 2024-11-05 | 50.51 | 50.99 | 50.48 | 50.80 | 402200 | 0.91% |
| >>> | 2024-11-04 | 50.65 | 50.75 | 50.30 | 50.34 | 266300 | -0.18% |
| >>> | 2024-11-01 | 50.56 | 50.67 | 50.33 | 50.43 | 555800 | 0.36% |
| >>> | 2024-10-31 | 50.38 | 50.38 | 49.81 | 50.25 | 1597900 | -0.71% |
| >>> | 2024-10-30 | 50.40 | 50.82 | 50.35 | 50.61 | 1266500 | -0.96% |
| >>> | 2024-10-29 | 51.13 | 51.25 | 50.96 | 51.10 | 899500 | -0.39% |
| >>> | 2024-10-28 | 51.02 | 51.39 | 50.99 | 51.30 | 895800 | 1.02% |
| >>> | 2024-10-25 | 51.19 | 51.22 | 50.70 | 50.78 | 473700 | -0.39% |
| >>> | 2024-10-24 | 51.20 | 51.21 | 50.77 | 50.98 | 574000 | 0.79% |
| >>> | 2024-10-23 | 50.66 | 50.82 | 50.36 | 50.58 | 358500 | -0.63% |
| >>> | 2024-10-22 | 50.95 | 51.02 | 50.83 | 50.90 | 375400 | -0.37% |
| >>> | 2024-10-21 | 51.45 | 51.50 | 51.04 | 51.09 | 262100 | -1.28% |
| >>> | 2024-10-18 | 51.63 | 51.75 | 51.51 | 51.75 | 277800 | 1.35% |
| >>> | 2024-10-17 | 51.29 | 51.32 | 51.05 | 51.06 | 789300 | 0.14% |
| >>> | 2024-10-16 | 51.13 | 51.16 | 50.88 | 50.99 | 511600 | -0.53% |
| >>> | 2024-10-15 | 52.36 | 52.39 | 51.10 | 51.26 | 1096400 | -2.6% |
| >>> | 2024-10-14 | 52.28 | 52.64 | 52.26 | 52.63 | 248100 | 0.59% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice