Historical Data: FEZ

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

date open high low close volume change (%)
>>> 2024-07-11 51.78 51.84 51.44 51.48 1338250 0.25%
>>> 2024-07-10 50.97 51.39 50.96 51.35 1410100 1.44%
>>> 2024-07-09 50.88 50.88 50.46 50.62 1046275 -1.27%
>>> 2024-07-08 51.68 51.76 51.20 51.27 1528600 -0.58%
>>> 2024-07-05 51.68 51.68 51.14 51.57 1468400 0.68%
>>> 2024-07-03 50.99 51.22 50.89 51.22 1200400 1.71%
>>> 2024-07-02 50.06 50.38 50.02 50.36 1111200 -0.45%
>>> 2024-07-01 50.77 50.86 50.36 50.59 1719200 1.12%
>>> 2024-06-28 49.83 50.12 49.78 50.03 1923800 -0.14%
>>> 2024-06-27 50.19 50.32 49.94 50.10 3850200 0.02%
>>> 2024-06-26 49.85 50.18 49.77 50.09 1486200 -0.81%
>>> 2024-06-25 50.14 50.55 50.03 50.50 899700 0.08%
>>> 2024-06-24 50.57 50.83 50.40 50.46 1275500 -1.19%
>>> 2024-06-21 51.03 51.21 50.80 51.07 1806800 -0.85%
>>> 2024-06-20 51.38 51.63 51.29 51.51 3438900 0.23%
>>> 2024-06-18 51.20 51.50 51.20 51.39 1626000 0.31%
>>> 2024-06-17 50.91 51.27 50.65 51.23 2213100 1.53%
>>> 2024-06-14 50.40 50.58 50.09 50.46 2826800 -2.62%
>>> 2024-06-13 52.44 52.44 51.57 51.82 923700 -2.24%
>>> 2024-06-12 53.03 53.30 52.87 53.01 1461200 1.82%
>>> 2024-06-11 51.96 52.17 51.65 52.06 797200 -1.25%
>>> 2024-06-10 52.24 52.76 52.16 52.72 1180500 -0.64%
>>> 2024-06-07 53.24 53.42 53.04 53.06 1403100 -1.41%
>>> 2024-06-06 53.74 53.84 53.66 53.82 4742000 0.47%
>>> 2024-06-05 53.48 53.58 53.15 53.57 690000 1.65%
>>> 2024-06-04 52.79 52.90 52.46 52.70 1119700 -0.73%
>>> 2024-06-03 53.19 53.27 52.74 53.09 1183400 0.3%
>>> 2024-05-31 52.86 52.99 52.54 52.93 493400 0.51%
>>> 2024-05-30 52.44 52.78 52.44 52.66 930300 0.73%
>>> 2024-05-29 52.34 52.56 52.24 52.28 566300 -1.8%
>>> 2024-05-28 53.37 53.38 53.04 53.24 871200 0.08%
>>> 2024-05-24 52.95 53.25 52.90 53.20 520500 0.95%
>>> 2024-05-23 53.42 53.42 52.54 52.70 900800 -0.38%
>>> 2024-05-22 53.08 53.13 52.70 52.90 719600 -0.92%
>>> 2024-05-21 53.21 53.40 53.13 53.39 397200 -0.11%
>>> 2024-05-20 53.55 53.62 53.43 53.45 597400 -0.13%
>>> 2024-05-17 53.31 53.55 53.25 53.52 677500 0.28%
>>> 2024-05-16 53.63 53.64 53.33 53.37 650000 -1.02%
>>> 2024-05-15 53.61 53.93 53.48 53.92 1786900 0.88%
>>> 2024-05-14 53.25 53.47 53.19 53.45 1239500 0.64%
>>> 2024-05-13 53.13 53.27 53.04 53.11 769200 0.09%
>>> 2024-05-10 53.10 53.18 52.96 53.06 773500 0.36%
>>> 2024-05-09 52.52 52.88 52.43 52.87 895800 0.97%
>>> 2024-05-08 52.24 52.45 52.21 52.36 1093100 0.5%
>>> 2024-05-07 52.17 52.26 52.04 52.10 841700 0.73%
>>> 2024-05-06 51.59 51.78 51.51 51.72 812900 0.98%
>>> 2024-05-03 51.39 51.48 51.00 51.22 978200 0.95%
>>> 2024-05-02 50.73 50.85 50.35 50.74 1860600 0.79%
>>> 2024-05-01 50.42 50.95 50.11 50.34 2113600 -0.32%
>>> 2024-04-30 51.07 51.25 50.46 50.50 993400 -1.96%
>>> 2024-04-29 51.48 51.56 51.34 51.51 924300 -0.31%
>>> 2024-04-26 51.41 51.76 51.36 51.67 1087400 1.08%
>>> 2024-04-25 50.51 51.20 50.38 51.12 1959000 -0.49%
>>> 2024-04-24 51.61 51.61 51.14 51.37 3256900 -0.43%
>>> 2024-04-23 51.10 51.67 51.00 51.59 1115800 1.82%
>>> 2024-04-22 50.39 50.87 50.32 50.67 1140200 1.1%
>>> 2024-04-19 50.31 50.42 49.92 50.12 1593900 -0.12%
>>> 2024-04-18 50.26 50.54 50.07 50.18 1323000 -0.06%
>>> 2024-04-17 50.68 50.68 49.96 50.21 1436700 0.14%
>>> 2024-04-16 50.11 50.38 49.89 50.14 2746500 -0.3%
>>> 2024-04-15 51.20 51.27 50.24 50.29 1093000 0.06%
>>> 2024-04-12 50.53 50.77 50.19 50.26 2262400 -2.12%
>>> 2024-04-11 51.43 51.43 50.61 51.35 1977400 -0.04%
>>> 2024-04-10 51.17 51.63 51.09 51.37 1897900 -1.23%
>>> 2024-04-09 52.32 52.43 51.76 52.01 1409600 -0.59%
>>> 2024-04-08 52.39 52.46 52.27 52.32 612900 0.65%
>>> 2024-04-05 51.76 52.11 51.62 51.98 1485000 0.15%

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