FEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	108.48	108.77	108.36	108.56	108.56	0.71%	14,478
Jan 16, 2025	107.07	107.89	107.04	107.79	107.79	0.79%	31,229
Jan 15, 2025	107.40	107.40	106.68	106.95	106.95	1.36%	23,625
Jan 14, 2025	105.05	105.75	104.89	105.51	105.51	0.99%	11,265
Jan 13, 2025	103.15	104.48	103.15	104.48	104.48	0.77%	7,433
Jan 10, 2025	104.44	104.49	103.51	103.68	103.68	-1.44%	22,089
Jan 8, 2025	104.78	105.20	104.07	105.20	105.20	0.34%	16,668
Jan 7, 2025	105.66	105.83	104.58	104.84	104.84	-0.53%	19,750
Jan 6, 2025	106.04	106.16	105.30	105.40	105.40	-0.03%	10,860
Jan 3, 2025	104.74	105.52	104.74	105.43	105.43	0.93%	13,910
Jan 2, 2025	105.14	105.26	103.77	104.46	104.46	0.16%	22,913
Dec 31, 2024	104.80	104.92	104.06	104.30	104.30	-0.15%	21,393
Dec 30, 2024	104.36	104.77	103.56	104.45	104.45	-0.72%	24,858
Dec 27, 2024	105.46	106.05	104.78	105.21	105.21	-1.00%	14,529
Dec 26, 2024	105.66	106.31	105.66	106.27	106.27	0.10%	11,627
Dec 24, 2024	105.35	106.17	105.23	106.17	106.17	1.06%	25,423
Dec 23, 2024	104.75	105.19	104.12	105.06	105.06	0.12%	10,388
Dec 20, 2024	103.10	105.52	103.10	104.93	104.93	1.37%	110,169
Dec 19, 2024	104.84	104.84	103.46	103.51	103.51	-0.17%	16,651
Dec 18, 2024	107.39	107.39	103.62	103.69	103.69	-3.19%	88,298
Dec 17, 2024	107.49	107.49	106.86	107.11	107.11	-0.80%	13,343
Dec 16, 2024	108.30	108.61	107.97	107.97	107.97	-0.28%	13,650
Dec 13, 2024	108.61	108.61	108.12	108.27	108.27	-0.61%	17,520
Dec 12, 2024	109.29	109.45	108.93	108.94	108.51	-0.51%	9,314
Dec 11, 2024	109.58	109.62	109.32	109.49	109.07	0.39%	16,227
Dec 10, 2024	109.92	109.92	109.04	109.06	108.64	-0.82%	18,700
Dec 9, 2024	111.66	111.66	109.96	109.96	109.54	-1.37%	7,622
Dec 6, 2024	111.71	111.71	111.34	111.49	111.06	0.01%	19,273
Dec 5, 2024	111.96	112.16	111.48	111.48	111.05	-0.27%	44,998
Dec 4, 2024	111.66	111.78	111.34	111.78	111.35	-0.15%	40,176
Dec 3, 2024	112.14	112.18	111.79	111.95	111.52	-0.21%	33,010
Dec 2, 2024	112.33	112.41	112.11	112.18	111.75	-0.62%	14,526
Nov 29, 2024	112.74	113.10	112.74	112.88	112.45	0.35%	5,597
Nov 27, 2024	112.94	113.17	112.44	112.49	112.06	-0.14%	11,579
Nov 26, 2024	112.56	112.72	112.26	112.65	112.22	0.01%	10,032
Nov 25, 2024	112.68	113.05	112.41	112.64	112.21	0.62%	13,283
Nov 22, 2024	111.02	112.01	111.02	111.95	111.51	0.92%	10,376
Nov 21, 2024	110.13	111.16	109.79	110.92	110.50	1.21%	11,370
Nov 20, 2024	109.41	109.60	108.81	109.60	109.18	0.31%	10,480
Nov 19, 2024	108.36	109.35	108.31	109.26	108.84	0.14%	11,503
Nov 18, 2024	108.88	109.44	108.79	109.12	108.70	0.42%	10,903
Nov 15, 2024	108.85	108.85	108.43	108.66	108.24	-0.33%	12,113
Nov 14, 2024	109.86	110.04	109.02	109.02	108.59	-0.74%	10,579
Nov 13, 2024	110.08	110.39	109.79	109.83	109.40	0.01%	15,651
Nov 12, 2024	110.38	110.51	109.52	109.82	109.40	-0.67%	33,745
Nov 11, 2024	110.31	110.92	110.31	110.56	110.13	0.82%	10,537
Nov 8, 2024	108.68	109.83	108.68	109.66	109.24	0.99%	20,328
Nov 7, 2024	108.84	108.85	108.33	108.58	108.17	0.10%	32,215
Nov 6, 2024	108.20	108.50	107.23	108.48	108.06	3.20%	36,856
Nov 5, 2024	103.87	105.16	103.87	105.11	104.71	1.49%	12,059
Nov 4, 2024	103.68	104.06	103.41	103.57	103.17	0.06%	9,626
Nov 1, 2024	104.33	104.60	103.51	103.51	103.11	-0.24%	13,509
Oct 31, 2024	104.51	104.51	103.76	103.76	103.36	-0.87%	12,697
Oct 30, 2024	104.60	105.30	104.60	104.67	104.26	-	8,050
Oct 29, 2024	104.71	104.87	104.66	104.66	104.26	-0.50%	8,501
Oct 28, 2024	104.87	105.34	104.87	105.19	104.78	0.64%	10,579
Oct 25, 2024	105.42	105.56	104.47	104.52	104.12	-0.56%	11,555
Oct 24, 2024	105.26	105.36	104.80	105.11	104.70	0.11%	26,980
Oct 23, 2024	105.26	105.26	104.57	104.99	104.59	-0.33%	113,175
Oct 22, 2024	105.13	105.44	104.90	105.34	104.93	-0.34%	7,095
Oct 21, 2024	106.44	106.52	105.58	105.70	105.30	-0.90%	12,338
Oct 18, 2024	106.51	106.66	106.23	106.66	106.25	0.11%	75,629
Oct 17, 2024	106.66	106.68	106.41	106.54	106.13	0.07%	18,313
Oct 16, 2024	105.84	106.50	105.84	106.47	106.06	0.92%	13,547
Oct 15, 2024	106.12	106.39	105.49	105.50	105.09	-0.54%	8,842
Oct 14, 2024	105.59	106.18	105.45	106.07	105.66	0.60%	72,708
Oct 11, 2024	104.54	105.44	104.54	105.44	105.04	1.15%	13,110
Oct 10, 2024	104.22	104.50	104.02	104.24	103.84	-0.33%	11,556
Oct 9, 2024	103.74	104.63	103.74	104.59	104.19	0.70%	12,311
Oct 8, 2024	103.57	103.93	103.49	103.87	103.47	0.31%	8,807
Oct 7, 2024	103.99	104.01	103.15	103.55	103.15	-0.84%	10,518
Oct 4, 2024	104.07	104.42	103.66	104.42	104.02	0.96%	9,660
Oct 3, 2024	103.40	103.55	103.09	103.43	103.03	-0.33%	17,332
Oct 2, 2024	103.44	103.83	103.43	103.77	103.37	-	9,850
Oct 1, 2024	104.23	104.23	103.24	103.77	103.37	-0.38%	13,552
Sep 30, 2024	103.87	104.19	103.46	104.17	103.77	0.24%	13,676
Sep 27, 2024	104.09	104.34	103.81	103.92	103.52	0.26%	9,636
Sep 26, 2024	103.65	103.81	103.50	103.65	103.25	0.19%	15,060
Sep 25, 2024	104.18	104.18	103.34	103.45	102.70	-0.53%	14,151
Sep 24, 2024	104.02	104.14	103.84	104.00	103.25	0.06%	14,803
Sep 23, 2024	103.68	103.95	103.68	103.94	103.19	0.64%	11,796
Sep 20, 2024	103.11	103.46	102.88	103.28	102.54	-0.23%	17,984
Sep 19, 2024	103.52	103.83	103.05	103.52	102.77	1.34%	18,046
Sep 18, 2024	102.47	103.05	102.15	102.15	101.41	-0.36%	12,242
Sep 17, 2024	102.45	102.89	102.15	102.52	101.78	0.24%	11,406
Sep 16, 2024	101.56	102.27	101.56	102.27	101.53	0.86%	19,135
Sep 13, 2024	100.87	101.59	100.87	101.39	100.66	0.98%	23,105
Sep 12, 2024	99.91	100.44	99.36	100.41	99.69	0.70%	57,410
Sep 11, 2024	98.88	99.73	97.80	99.71	98.99	0.30%	156,330
Sep 10, 2024	99.90	99.90	98.74	99.41	98.69	-0.12%	13,063
Sep 9, 2024	99.08	100.05	99.08	99.53	98.81	0.95%	20,486
Sep 6, 2024	99.90	100.26	98.49	98.59	97.88	-1.21%	13,794
Sep 5, 2024	100.54	100.54	99.49	99.80	99.08	-0.79%	16,470
Sep 4, 2024	100.45	101.09	100.25	100.59	99.87	-0.01%	14,427
Sep 3, 2024	102.00	102.00	100.38	100.61	99.88	-1.83%	11,260
Aug 30, 2024	101.95	102.48	101.63	102.48	101.75	0.96%	6,624
Aug 29, 2024	101.63	102.17	101.06	101.51	100.78	0.31%	10,774
Aug 28, 2024	101.64	101.64	101.03	101.19	100.46	-0.39%	19,183
Aug 27, 2024	101.39	101.62	101.22	101.59	100.86	0.10%	11,593
Aug 26, 2024	101.77	102.23	101.49	101.49	100.76	-0.07%	88,488