Historical Data: FEZ

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

date open high low close volume change (%)
>>> 2025-10-17 62.55 62.94 62.42 62.92 1796066 0.29%
>>> 2025-10-16 62.72 63.07 62.51 62.74 1700000 0.9%
>>> 2025-10-15 62.34 62.43 61.77 62.18 1338200 0.26%
>>> 2025-10-14 61.20 62.22 61.11 62.02 1806800 0.63%
>>> 2025-10-13 61.38 61.70 61.29 61.63 823500 0.88%
>>> 2025-10-10 62.17 62.26 61.07 61.09 2040000 -1.75%
>>> 2025-10-09 62.71 62.73 62.00 62.18 1752600 -1.05%
>>> 2025-10-08 62.66 62.85 62.61 62.84 673400 0.66%
>>> 2025-10-07 62.86 62.91 62.40 62.43 1200200 -1.09%
>>> 2025-10-06 63.02 63.19 62.96 63.12 1485400 -0.54%
>>> 2025-10-03 63.36 63.51 63.20 63.46 820000 0.22%
>>> 2025-10-02 63.54 63.60 63.04 63.32 1128300 0.7%
>>> 2025-10-01 62.38 63.00 62.30 62.88 1579800 1.22%
>>> 2025-09-30 61.71 62.19 61.69 62.12 1276200 0.62%
>>> 2025-09-29 61.61 61.80 61.57 61.74 1200900 0.37%
>>> 2025-09-26 61.23 61.51 61.15 61.51 2064100 1.42%
>>> 2025-09-25 60.55 60.77 60.44 60.65 1939200 -0.8%
>>> 2025-09-24 61.13 61.36 61.05 61.14 1538700 -0.54%
>>> 2025-09-23 61.66 61.77 61.34 61.47 1530400 0.29%
>>> 2025-09-22 61.08 61.35 60.89 61.29 1785800 0.1%
>>> 2025-09-19 61.23 61.47 61.09 61.23 1382800 -0.15%
>>> 2025-09-18 61.05 61.42 60.86 61.32 1014500 1.29%
>>> 2025-09-17 60.66 61.12 60.33 60.54 1461200 -0.61%
>>> 2025-09-16 60.98 60.99 60.56 60.91 914100 -0.23%
>>> 2025-09-15 60.77 61.05 60.75 61.05 1329700 1.03%
>>> 2025-09-12 60.23 60.49 60.13 60.43 2044000 -0.03%
>>> 2025-09-11 59.89 60.51 59.89 60.45 1598100 1.05%
>>> 2025-09-10 60.05 60.12 59.73 59.82 1132300 -0.52%
>>> 2025-09-09 59.99 60.15 59.91 60.13 1130600 -0.05%
>>> 2025-09-08 59.94 60.18 59.88 60.16 954600 0.94%
>>> 2025-09-05 59.82 59.98 59.37 59.60 1701600 0.12%
>>> 2025-09-04 59.29 59.57 59.21 59.53 806600 0.37%
>>> 2025-09-03 59.16 59.40 59.10 59.31 762600 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%

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