FEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	105.26	105.36	104.80	105.11	105.11	0.11%	26,980
Oct 23, 2024	105.26	105.26	104.57	104.99	104.99	-0.33%	113,175
Oct 22, 2024	105.13	105.44	104.90	105.34	105.34	-0.34%	7,095
Oct 21, 2024	106.44	106.52	105.58	105.70	105.70	-0.90%	12,338
Oct 18, 2024	106.51	106.66	106.23	106.66	106.66	0.11%	75,629
Oct 17, 2024	106.66	106.68	106.41	106.54	106.54	0.07%	18,313
Oct 16, 2024	105.84	106.50	105.84	106.47	106.47	0.92%	13,547
Oct 15, 2024	106.12	106.39	105.49	105.50	105.50	-0.54%	8,842
Oct 14, 2024	105.59	106.18	105.45	106.07	106.07	0.60%	72,708
Oct 11, 2024	104.54	105.44	104.54	105.44	105.44	1.15%	13,110
Oct 10, 2024	104.22	104.50	104.02	104.24	104.24	-0.33%	11,556
Oct 9, 2024	103.74	104.63	103.74	104.59	104.59	0.70%	12,311
Oct 8, 2024	103.57	103.93	103.49	103.87	103.87	0.31%	8,807
Oct 7, 2024	103.99	104.01	103.15	103.55	103.55	-0.84%	10,518
Oct 4, 2024	104.07	104.42	103.66	104.42	104.42	0.96%	9,660
Oct 3, 2024	103.40	103.55	103.09	103.43	103.43	-0.33%	17,332
Oct 2, 2024	103.44	103.83	103.43	103.77	103.77	-	9,850
Oct 1, 2024	104.23	104.23	103.24	103.77	103.77	-0.38%	13,552
Sep 30, 2024	103.87	104.19	103.46	104.17	104.17	0.24%	13,676
Sep 27, 2024	104.09	104.34	103.81	103.92	103.92	0.26%	9,636
Sep 26, 2024	103.65	103.81	103.50	103.65	103.65	0.19%	15,060
Sep 25, 2024	104.18	104.18	103.34	103.45	103.10	-0.53%	14,151
Sep 24, 2024	104.02	104.14	103.84	104.00	103.65	0.06%	14,803
Sep 23, 2024	103.68	103.95	103.68	103.94	103.59	0.64%	11,796
Sep 20, 2024	103.11	103.46	102.88	103.28	102.93	-0.23%	17,984
Sep 19, 2024	103.52	103.83	103.05	103.52	103.17	1.34%	18,046
Sep 18, 2024	102.47	103.05	102.15	102.15	101.81	-0.36%	12,242
Sep 17, 2024	102.45	102.89	102.15	102.52	102.18	0.24%	11,406
Sep 16, 2024	101.56	102.27	101.56	102.27	101.93	0.86%	19,135
Sep 13, 2024	100.87	101.59	100.87	101.39	101.05	0.98%	23,105
Sep 12, 2024	99.91	100.44	99.36	100.41	100.07	0.70%	57,410
Sep 11, 2024	98.88	99.73	97.80	99.71	99.38	0.30%	156,330
Sep 10, 2024	99.90	99.90	98.74	99.41	99.08	-0.12%	13,063
Sep 9, 2024	99.08	100.05	99.08	99.53	99.20	0.95%	20,486
Sep 6, 2024	99.90	100.26	98.49	98.59	98.26	-1.21%	13,794
Sep 5, 2024	100.54	100.54	99.49	99.80	99.46	-0.79%	16,470
Sep 4, 2024	100.45	101.09	100.25	100.59	100.25	-0.01%	14,427
Sep 3, 2024	102.00	102.00	100.38	100.61	100.27	-1.83%	11,260
Aug 30, 2024	101.95	102.48	101.63	102.48	102.14	0.96%	6,624
Aug 29, 2024	101.63	102.17	101.06	101.51	101.17	0.31%	10,774
Aug 28, 2024	101.64	101.64	101.03	101.19	100.85	-0.39%	19,183
Aug 27, 2024	101.39	101.62	101.22	101.59	101.25	0.10%	11,593
Aug 26, 2024	101.77	102.23	101.49	101.49	101.15	-0.07%	88,488
Aug 23, 2024	100.88	101.69	100.79	101.56	101.22	1.13%	9,811
Aug 22, 2024	100.70	100.76	100.20	100.43	100.09	-0.19%	13,089
Aug 21, 2024	100.39	100.62	100.09	100.62	100.29	0.71%	7,554
Aug 20, 2024	100.45	100.45	99.82	99.91	99.58	-0.44%	12,804
Aug 19, 2024	99.87	100.35	99.74	100.35	100.01	0.80%	14,251
Aug 16, 2024	99.11	99.61	99.11	99.56	99.23	0.25%	8,420
Aug 15, 2024	99.32	99.50	98.93	99.31	98.98	1.21%	13,033
Aug 14, 2024	97.98	98.20	97.81	98.13	97.80	0.38%	7,855
Aug 13, 2024	97.24	97.75	96.89	97.75	97.42	1.10%	11,447
Aug 12, 2024	97.32	97.32	96.62	96.69	96.36	-0.50%	13,922
Aug 9, 2024	96.84	97.38	96.41	97.18	96.85	0.37%	24,998
Aug 8, 2024	95.65	96.93	95.65	96.82	96.49	2.10%	20,252
Aug 7, 2024	96.85	96.89	94.82	94.83	94.51	-0.61%	21,340
Aug 6, 2024	94.87	96.52	94.87	95.41	95.08	1.27%	105,717
Aug 5, 2024	93.81	95.15	93.71	94.21	93.89	-2.42%	17,688
Aug 2, 2024	97.46	97.46	95.98	96.55	96.22	-2.27%	7,711
Aug 1, 2024	99.89	99.89	98.30	98.79	98.45	-1.27%	14,036
Jul 31, 2024	100.50	100.95	99.90	100.06	99.72	0.44%	9,284
Jul 30, 2024	99.39	99.99	99.16	99.62	99.28	0.38%	107,895
Jul 29, 2024	99.27	99.43	98.96	99.24	98.91	0.05%	7,142
Jul 26, 2024	98.84	99.56	98.84	99.19	98.86	1.25%	7,937
Jul 25, 2024	97.89	99.17	97.89	97.97	97.64	0.17%	8,758
Jul 24, 2024	98.77	99.08	97.80	97.80	97.47	-1.40%	24,546
Jul 23, 2024	99.41	99.54	99.19	99.19	98.86	-0.20%	8,519
Jul 22, 2024	98.99	99.45	98.44	99.39	99.06	0.68%	10,579
Jul 19, 2024	99.29	99.29	98.63	98.72	98.39	-0.72%	8,173
Jul 18, 2024	100.00	100.83	99.32	99.44	99.10	-0.63%	23,995
Jul 17, 2024	100.57	100.88	100.07	100.07	99.73	-0.78%	17,870
Jul 16, 2024	99.68	100.86	99.65	100.86	100.52	1.53%	11,398
Jul 15, 2024	99.45	99.91	99.30	99.34	99.00	0.20%	18,127
Jul 12, 2024	98.55	99.58	98.55	99.14	98.81	0.74%	31,750
Jul 11, 2024	97.96	98.56	97.96	98.41	98.08	0.76%	12,568
Jul 10, 2024	97.14	97.67	96.93	97.67	97.34	0.84%	12,438
Jul 9, 2024	96.99	97.42	96.81	96.86	96.53	-0.08%	12,177
Jul 8, 2024	96.96	97.21	96.75	96.94	96.61	0.22%	8,788
Jul 5, 2024	96.97	96.97	96.33	96.73	96.41	-0.11%	9,037
Jul 3, 2024	96.85	97.26	96.78	96.84	96.51	0.07%	11,448
Jul 2, 2024	96.46	96.77	96.35	96.77	96.44	0.39%	9,075
Jul 1, 2024	97.33	97.37	96.34	96.39	96.07	-0.62%	10,860
Jun 28, 2024	97.22	97.59	96.73	96.99	96.66	0.26%	12,824
Jun 27, 2024	96.52	96.77	96.51	96.74	96.42	-0.03%	12,245
Jun 26, 2024	96.81	96.81	96.46	96.77	96.19	-0.48%	8,862
Jun 25, 2024	97.54	97.54	96.94	97.24	96.66	-0.33%	9,902
Jun 24, 2024	97.24	97.96	97.24	97.56	96.98	0.47%	8,399
Jun 21, 2024	97.16	97.26	96.86	97.10	96.52	-0.15%	9,585
Jun 20, 2024	97.39	97.60	97.07	97.25	96.67	0.02%	36,760
Jun 18, 2024	96.73	97.33	96.73	97.23	96.65	0.37%	13,310
Jun 17, 2024	95.93	96.98	95.84	96.87	96.29	0.90%	14,494
Jun 14, 2024	96.08	96.08	95.49	96.01	95.44	-0.82%	16,530
Jun 13, 2024	96.99	96.99	96.16	96.81	96.23	-0.26%	22,932
Jun 12, 2024	97.35	97.61	96.74	97.06	96.48	0.73%	23,547
Jun 11, 2024	96.42	96.44	95.89	96.36	95.78	-0.48%	10,827
Jun 10, 2024	96.26	96.91	96.23	96.82	96.24	0.56%	8,775
Jun 7, 2024	96.03	96.61	96.03	96.28	95.70	-0.22%	8,357
Jun 6, 2024	96.82	96.94	96.40	96.49	95.91	-0.30%	9,827
Jun 5, 2024	96.62	96.85	96.11	96.78	96.20	0.70%	12,124
Jun 4, 2024	96.20	96.40	95.74	96.11	95.54	-0.52%	53,539