FEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	112.61	113.54	112.61	113.52	113.52	0.73%	8,231
Jul 24, 2025	112.99	113.16	112.64	112.70	112.70	-0.26%	8,679
Jul 23, 2025	112.74	112.99	112.61	112.99	112.99	0.81%	10,583
Jul 22, 2025	111.18	112.11	111.18	112.09	112.09	0.97%	12,450
Jul 21, 2025	111.70	111.87	111.01	111.01	111.01	-0.29%	9,308
Jul 18, 2025	111.81	111.81	111.12	111.34	111.34	0.03%	6,054
Jul 17, 2025	110.75	111.36	110.56	111.30	111.30	0.89%	9,990
Jul 16, 2025	110.42	110.48	109.51	110.32	110.32	0.29%	10,811
Jul 15, 2025	111.44	111.44	109.92	110.00	110.00	-1.25%	23,173
Jul 14, 2025	110.89	111.40	110.89	111.39	111.39	0.35%	10,144
Jul 11, 2025	111.28	111.28	111.01	111.01	111.01	-0.69%	6,693
Jul 10, 2025	111.61	112.09	111.34	111.78	111.78	0.20%	8,283
Jul 9, 2025	111.38	111.56	110.79	111.56	111.56	0.48%	64,540
Jul 8, 2025	111.13	111.14	110.83	111.03	111.03	0.09%	12,071
Jul 7, 2025	111.16	111.44	110.37	110.93	110.93	-0.47%	14,162
Jul 3, 2025	111.43	111.63	111.37	111.45	111.45	0.39%	6,781
Jul 2, 2025	110.46	111.02	110.10	111.02	111.02	0.37%	22,076
Jul 1, 2025	109.79	110.86	109.79	110.61	110.61	0.59%	31,254
Jun 30, 2025	109.60	110.05	109.36	109.96	109.96	0.83%	147,005
Jun 27, 2025	108.91	109.47	108.68	109.05	109.05	0.49%	12,225
Jun 26, 2025	107.88	108.67	107.88	108.52	108.52	0.51%	13,327
Jun 25, 2025	108.83	108.83	107.91	107.97	107.70	-0.73%	24,732
Jun 24, 2025	108.36	108.96	108.36	108.76	108.49	0.97%	106,673
Jun 23, 2025	107.03	107.80	106.67	107.72	107.45	0.80%	18,514
Jun 20, 2025	107.05	107.30	106.69	106.87	106.60	0.20%	8,876
Jun 18, 2025	106.60	107.25	106.56	106.66	106.40	0.21%	17,943
Jun 17, 2025	107.29	107.33	106.43	106.44	106.18	-0.82%	18,154
Jun 16, 2025	107.14	107.57	107.14	107.32	107.05	0.90%	16,569
Jun 13, 2025	106.56	107.24	106.22	106.36	106.10	-0.89%	10,450
Jun 12, 2025	106.91	107.37	106.86	107.32	107.05	0.07%	6,207
Jun 11, 2025	107.64	107.67	107.01	107.25	106.98	-0.17%	6,044
Jun 10, 2025	107.33	107.43	107.17	107.43	107.16	0.39%	15,155
Jun 9, 2025	107.40	107.48	106.69	107.01	106.74	-0.13%	28,976
Jun 6, 2025	106.93	107.23	106.77	107.15	106.88	0.97%	45,297
Jun 5, 2025	106.56	106.76	105.80	106.12	105.86	-0.08%	159,115
Jun 4, 2025	106.74	106.82	106.21	106.21	105.95	-0.23%	101,221
Jun 3, 2025	105.45	106.58	105.43	106.46	106.20	0.70%	22,084
Jun 2, 2025	105.04	105.72	104.20	105.72	105.46	0.58%	33,327
May 30, 2025	104.68	105.38	104.41	105.11	104.85	0.10%	11,362
May 29, 2025	105.37	105.37	104.24	105.00	104.74	0.19%	13,826
May 28, 2025	105.70	105.79	104.69	104.80	104.54	-0.94%	10,661
May 27, 2025	104.83	105.79	104.83	105.79	105.53	1.81%	12,193
May 23, 2025	102.83	104.09	102.83	103.91	103.65	-0.15%	117,941
May 22, 2025	104.09	104.67	103.56	104.07	103.81	-0.11%	30,933
May 21, 2025	105.76	105.81	104.18	104.18	103.92	-2.19%	17,693
May 20, 2025	106.75	106.89	106.09	106.51	106.25	-0.30%	22,223
May 19, 2025	105.62	106.91	105.62	106.83	106.56	0.04%	36,801
May 16, 2025	105.69	106.80	105.69	106.79	106.52	0.96%	45,438
May 15, 2025	104.80	105.77	104.72	105.77	105.51	0.76%	21,284
May 14, 2025	105.40	105.40	104.80	104.97	104.71	-0.43%	21,462