FEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	127.49	127.64	126.46	127.22	127.22	0.02%	11,122
Feb 24, 2026	126.45	127.27	126.45	127.20	127.20	0.82%	10,761
Feb 23, 2026	127.14	127.75	125.90	126.17	126.17	-1.18%	65,305
Feb 20, 2026	126.96	127.72	126.90	127.67	127.67	0.36%	9,935
Feb 19, 2026	127.39	127.54	126.51	127.22	127.22	-0.22%	17,106
Feb 18, 2026	127.22	127.91	127.18	127.51	127.51	0.61%	9,491
Feb 17, 2026	126.78	127.46	125.97	126.73	126.73	-0.19%	29,021
Feb 13, 2026	125.72	127.47	125.72	126.97	126.97	0.89%	13,501
Feb 12, 2026	127.73	128.37	125.74	125.85	125.85	-1.28%	76,984
Feb 11, 2026	127.79	127.79	126.76	127.48	127.48	0.49%	54,317
Feb 10, 2026	127.08	127.29	126.81	126.85	126.85	0.09%	18,488
Feb 9, 2026	126.19	127.00	125.94	126.74	126.74	0.24%	10,683
Feb 6, 2026	125.61	126.55	125.51	126.44	126.44	2.35%	27,396
Feb 5, 2026	123.69	124.30	123.29	123.54	123.54	-0.81%	16,329
Feb 4, 2026	124.62	124.83	124.03	124.55	124.55	0.24%	33,329
Feb 3, 2026	123.87	124.69	123.12	124.25	124.24	0.38%	27,071
Feb 2, 2026	122.97	123.87	122.97	123.78	123.78	0.55%	9,462
Jan 30, 2026	123.47	123.47	122.64	123.09	123.09	-0.54%	13,037
Jan 29, 2026	123.94	123.96	123.11	123.76	123.76	0.14%	8,860
Jan 28, 2026	124.08	124.15	123.36	123.58	123.58	-0.12%	10,045
Jan 27, 2026	123.64	123.82	123.49	123.73	123.73	0.20%	9,383
Jan 26, 2026	123.35	123.85	123.35	123.48	123.47	0.31%	10,658
Jan 23, 2026	123.62	123.62	122.85	123.09	123.09	-0.54%	18,956
Jan 22, 2026	124.02	124.36	123.57	123.76	123.76	0.18%	12,237
Jan 21, 2026	122.57	123.75	122.55	123.54	123.54	1.57%	22,405
Jan 20, 2026	121.62	122.63	121.51	121.63	121.63	-1.29%	13,190
Jan 16, 2026	123.53	123.53	123.17	123.22	123.22	-0.23%	7,890
Jan 15, 2026	123.23	124.01	123.23	123.51	123.51	0.52%	43,680
Jan 14, 2026	122.44	122.96	122.32	122.87	122.87	0.16%	21,956
Jan 13, 2026	122.99	123.00	122.44	122.68	122.68	0.06%	17,910
Jan 12, 2026	121.93	122.65	121.92	122.60	122.60	0.17%	21,064
Jan 9, 2026	122.28	122.78	122.28	122.40	122.40	0.50%	40,807
Jan 8, 2026	121.41	122.03	121.41	121.79	121.79	0.29%	17,967
Jan 7, 2026	122.53	122.53	121.35	121.44	121.44	-0.98%	71,502
Jan 6, 2026	121.69	122.68	121.49	122.65	122.65	1.02%	23,848
Jan 5, 2026	120.65	121.63	120.62	121.40	121.40	1.15%	50,257
Jan 2, 2026	118.86	120.16	118.86	120.02	120.02	1.18%	11,874
Dec 31, 2025	119.75	119.75	118.59	118.62	118.62	-0.85%	12,146
Dec 30, 2025	119.89	119.89	119.61	119.63	119.63	-0.11%	14,140
Dec 29, 2025	119.60	120.07	119.60	119.76	119.75	-0.34%	48,386
Dec 26, 2025	120.23	120.23	119.85	120.16	120.16	-0.10%	10,496
Dec 24, 2025	119.89	120.31	119.89	120.28	120.28	0.37%	22,800
Dec 23, 2025	120.01	120.01	119.48	119.84	119.84	-0.17%	15,585
Dec 22, 2025	119.58	120.10	119.58	120.05	120.05	0.88%	18,298
Dec 19, 2025	118.20	119.34	118.20	119.00	119.00	0.87%	15,644
Dec 18, 2025	118.33	118.75	117.81	117.97	117.97	0.49%	53,930
Dec 17, 2025	118.43	118.85	117.38	117.39	117.39	-0.75%	19,361
Dec 16, 2025	118.80	118.91	117.73	118.28	118.28	-0.61%	24,098
Dec 15, 2025	119.66	119.66	118.80	119.01	119.00	-0.05%	19,857
Dec 12, 2025	120.36	120.80	118.89	119.07	119.07	-1.49%	9,643