Historical Data: FEZ
To view recent historical data, risk analytics may need to be performed first
| date | open | high | low | close | volume | change (%) | |
|---|---|---|---|---|---|---|---|
| >>> | 2026-10-16 | 66.46 | 66.67 | 65.74 | 65.85 | 2193900.0 | -0.3% |
| >>> | 2026-10-15 | 65.52 | 66.07 | 65.28 | 66.05 | 787600.0 | 1.04% |
| >>> | 2026-10-14 | 65.48 | 65.84 | 65.20 | 65.37 | 788500.0 | -0.61% |
| >>> | 2026-10-13 | 65.88 | 65.98 | 65.55 | 65.77 | 923600.0 | 0.27% |
| >>> | 2026-10-12 | 65.82 | 65.91 | 65.55 | 65.59 | 390200.0 | -0.5% |
| >>> | 2026-10-09 | 65.96 | 66.01 | 65.66 | 65.92 | 605000.0 | 0.53% |
| >>> | 2026-10-08 | 65.38 | 65.70 | 65.08 | 65.57 | 1158900.0 | -0.35% |
| >>> | 2026-10-07 | 65.52 | 65.88 | 65.32 | 65.80 | 1840400.0 | -1.48% |
| >>> | 2026-10-06 | 67.00 | 67.20 | 66.75 | 66.79 | 894700.0 | 0.07% |
| >>> | 2026-10-05 | 66.38 | 66.79 | 66.12 | 66.74 | 888300.0 | -0.39% |
| >>> | 2026-10-02 | 66.70 | 67.11 | 66.52 | 67.00 | 1522300.0 | 1.39% |
| >>> | 2026-10-01 | 66.85 | 66.93 | 65.70 | 66.08 | 2117100.0 | -1.83% |
| >>> | 2026-09-30 | 68.00 | 68.00 | 67.20 | 67.31 | 1379400.0 | -1.3% |
| >>> | 2026-09-29 | 68.29 | 68.45 | 67.77 | 68.20 | 753400.0 | -0.39% |
| >>> | 2026-09-28 | 68.33 | 68.91 | 68.05 | 68.47 | 650200.0 | -0.26% |
| >>> | 2026-09-25 | 68.32 | 68.75 | 68.11 | 68.65 | 898400.0 | 0.65% |
| >>> | 2026-09-24 | 67.99 | 68.45 | 67.69 | 68.21 | 961100.0 | 0.37% |
| >>> | 2026-09-23 | 68.44 | 68.45 | 67.63 | 67.96 | 2030500.0 | -1.55% |
| >>> | 2026-09-22 | 69.08 | 69.20 | 68.57 | 69.03 | 511100.0 | 0.09% |
| >>> | 2026-09-21 | 68.89 | 69.11 | 68.56 | 68.97 | 635200.0 | 1.32% |
| >>> | 2026-09-18 | 68.03 | 68.11 | 67.75 | 68.07 | 1103300.0 | -1.02% |
| >>> | 2026-09-17 | 68.96 | 69.07 | 68.68 | 68.77 | 430800.0 | 0.88% |
| >>> | 2026-09-16 | 68.67 | 68.86 | 67.81 | 68.17 | 1164600.0 | -0.5% |
| >>> | 2026-09-15 | 68.59 | 68.62 | 68.21 | 68.51 | 959600.0 | -0.38% |
| >>> | 2026-09-14 | 68.53 | 69.10 | 68.32 | 68.77 | 946500.0 | -1.33% |
| >>> | 2026-09-11 | 69.91 | 70.00 | 69.60 | 69.70 | 516300.0 | 0.96% |
| >>> | 2026-09-10 | 69.31 | 69.54 | 69.03 | 69.04 | 558700.0 | -0.96% |
| >>> | 2026-09-09 | 69.89 | 69.95 | 69.58 | 69.71 | 918400.0 | -1.06% |
| >>> | 2026-09-08 | 70.86 | 70.98 | 70.42 | 70.46 | 533200.0 | -0.27% |
| >>> | 2026-09-04 | 70.56 | 70.82 | 70.52 | 70.65 | 384400.0 | 0.08% |
| >>> | 2026-09-03 | 70.47 | 70.66 | 70.24 | 70.59 | 519600.0 | 0.61% |
| >>> | 2026-09-02 | 70.27 | 70.36 | 70.05 | 70.16 | 450900.0 | 0.24% |
| >>> | 2026-09-01 | 70.45 | 70.51 | 69.86 | 69.99 | 1417600.0 | -1.2% |
| >>> | 2026-08-31 | 71.32 | 71.37 | 70.65 | 70.84 | 1062900.0 | -0.73% |
| >>> | 2026-08-28 | 71.76 | 71.82 | 71.22 | 71.36 | 536200.0 | 0.03% |
| >>> | 2026-08-27 | 71.42 | 71.46 | 71.09 | 71.34 | 900500.0 | -0.46% |
| >>> | 2026-08-26 | 71.88 | 72.04 | 71.56 | 71.67 | 623500.0 | -0.19% |
| >>> | 2026-08-25 | 71.82 | 71.84 | 71.57 | 71.81 | 707000.0 | 0.29% |
| >>> | 2026-08-24 | 71.55 | 71.72 | 71.41 | 71.60 | 522800.0 | -0.22% |
| >>> | 2026-08-21 | 71.74 | 72.03 | 71.66 | 71.76 | 538400.0 | 0.67% |
| >>> | 2026-08-20 | 71.39 | 71.64 | 71.22 | 71.28 | 394900.0 | -0.45% |
| >>> | 2026-08-19 | 71.68 | 71.76 | 71.42 | 71.60 | 538200.0 | 0.36% |
| >>> | 2026-08-18 | 71.61 | 71.67 | 71.21 | 71.34 | 659700.0 | -0.79% |
| >>> | 2026-08-17 | 72.14 | 72.24 | 71.82 | 71.91 | 810700.0 | -0.26% |
| >>> | 2026-08-14 | 72.14 | 72.36 | 71.93 | 72.10 | 416600.0 | 0.08% |
| >>> | 2026-08-13 | 71.93 | 72.09 | 71.79 | 72.04 | 754800.0 | 0.22% |
| >>> | 2026-08-12 | 72.07 | 72.07 | 71.71 | 71.88 | 1450100.0 | 0.07% |
| >>> | 2026-08-11 | 72.03 | 72.21 | 71.73 | 71.83 | 466100.0 | 0.18% |
| >>> | 2026-08-10 | 71.84 | 71.89 | 71.65 | 71.70 | 1266200.0 | -0.22% |
| >>> | 2026-08-07 | 72.03 | 72.03 | 71.64 | 71.86 | 534400.0 | 0.9% |
| >>> | 2026-08-06 | 71.41 | 71.63 | 71.16 | 71.22 | 726700.0 | -0.01% |
| >>> | 2026-08-05 | 71.41 | 71.48 | 71.08 | 71.23 | 537700.0 | -0.17% |
| >>> | 2026-08-04 | 71.00 | 71.41 | 70.92 | 71.35 | 701300.0 | 1.25% |
| >>> | 2026-08-03 | 70.26 | 70.59 | 70.15 | 70.47 | 815600.0 | 1.0% |
| >>> | 2026-07-31 | 69.70 | 69.95 | 68.98 | 69.77 | 605300.0 | 0.1% |
| >>> | 2026-07-30 | 69.10 | 69.77 | 68.99 | 69.70 | 1173000.0 | 2.86% |
| >>> | 2026-07-29 | 67.75 | 68.61 | 67.37 | 67.76 | 799700.0 | -0.63% |
| >>> | 2026-07-28 | 67.63 | 68.37 | 67.62 | 68.19 | 686800.0 | 0.03% |
| >>> | 2026-07-27 | 68.57 | 68.61 | 67.92 | 68.17 | 836400.0 | 0.71% |
| >>> | 2026-07-24 | 67.62 | 68.10 | 67.50 | 67.69 | 1041400.0 | 0.74% |
| >>> | 2026-07-23 | 67.11 | 67.41 | 66.91 | 67.19 | 820300.0 | -1.81% |
| >>> | 2026-07-22 | 68.61 | 68.69 | 68.42 | 68.43 | 650600.0 | 0.37% |
| >>> | 2026-07-21 | 67.80 | 68.23 | 67.62 | 68.18 | 536200.0 | 1.49% |
| >>> | 2026-07-20 | 67.65 | 67.74 | 67.13 | 67.18 | 440000.0 | -0.8% |
| >>> | 2026-07-17 | 67.34 | 67.90 | 67.25 | 67.72 | 640700.0 | -0.43% |
| >>> | 2026-07-16 | 67.87 | 68.34 | 67.74 | 68.01 | 479100.0 | -0.58% |
| >>> | 2026-07-15 | 68.16 | 68.47 | 67.77 | 68.41 | 690200.0 | 0.75% |
** Disclaimer: information is provided solely for informational purposes, not for trading purposes or advice