FEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	99.05	99.24	99.05	99.24	-	-0.32%	5,388
Apr 24, 2025	98.02	99.63	98.02	99.56	99.56	1.75%	89,387
Apr 23, 2025	98.91	99.72	97.56	97.85	97.85	1.11%	36,203
Apr 22, 2025	95.82	96.91	95.62	96.78	96.78	2.66%	20,910
Apr 21, 2025	95.59	95.61	93.35	94.27	94.27	-2.15%	38,055
Apr 17, 2025	95.75	97.04	95.75	96.34	96.34	0.74%	22,223
Apr 16, 2025	96.39	96.97	94.90	95.64	95.64	-1.23%	37,081
Apr 15, 2025	97.06	97.69	96.77	96.83	96.83	-0.17%	25,620
Apr 14, 2025	97.34	97.37	95.98	96.99	96.99	1.35%	37,795
Apr 11, 2025	94.36	95.92	93.24	95.70	95.70	1.42%	15,630
Apr 10, 2025	95.85	95.85	92.02	94.36	94.36	-3.14%	25,893
Apr 9, 2025	89.15	97.80	88.99	97.42	97.42	8.04%	43,543
Apr 8, 2025	94.81	94.81	89.09	90.17	90.17	-1.68%	40,136
Apr 7, 2025	89.63	92.88	88.06	91.71	91.71	-0.82%	58,320
Apr 4, 2025	95.44	95.58	92.09	92.47	92.47	-5.94%	63,486
Apr 3, 2025	99.91	100.63	98.14	98.31	98.31	-5.23%	265,555
Apr 2, 2025	101.62	103.73	101.62	103.73	103.73	1.05%	31,181
Apr 1, 2025	101.89	102.90	101.37	102.66	102.66	0.20%	26,212
Mar 31, 2025	100.81	102.46	100.43	102.46	102.46	0.74%	14,793
Mar 28, 2025	103.11	103.17	101.40	101.71	101.71	-1.57%	21,714
Mar 27, 2025	103.43	104.03	103.14	103.33	103.33	-0.78%	24,007
Mar 26, 2025	104.64	104.95	103.81	104.14	103.84	-0.51%	12,087
Mar 25, 2025	104.57	104.86	104.35	104.67	104.37	0.22%	254,818
Mar 24, 2025	103.49	104.56	103.49	104.44	104.14	1.94%	12,701
Mar 21, 2025	101.87	102.59	101.87	102.45	102.16	-0.56%	16,316
Mar 20, 2025	102.65	103.60	102.65	103.02	102.73	-0.28%	13,538
Mar 19, 2025	102.25	103.88	102.25	103.31	103.01	1.13%	46,187
Mar 18, 2025	102.69	102.69	101.83	102.16	101.86	-0.73%	25,498
Mar 17, 2025	101.72	103.34	101.72	102.91	102.61	1.26%	23,586
Mar 14, 2025	100.14	101.67	100.14	101.63	101.34	2.37%	22,412
Mar 13, 2025	100.40	100.68	99.02	99.28	98.99	-1.29%	17,068
Mar 12, 2025	100.34	101.25	99.94	100.57	100.28	-0.07%	17,164
Mar 11, 2025	101.54	101.54	100.03	100.64	100.35	-0.78%	64,778
Mar 10, 2025	102.37	102.71	100.73	101.43	101.14	-2.03%	47,096
Mar 7, 2025	102.50	103.65	101.61	103.53	103.23	0.76%	10,491
Mar 6, 2025	103.24	103.95	102.48	102.75	102.45	-1.66%	34,850
Mar 5, 2025	103.99	104.72	102.94	104.49	104.18	0.98%	56,738
Mar 4, 2025	104.72	104.82	102.75	103.47	103.18	-1.76%	99,048
Mar 3, 2025	107.33	107.49	104.98	105.33	105.03	-1.62%	54,978
Feb 28, 2025	105.71	107.06	105.47	107.06	106.75	1.53%	17,607
Feb 27, 2025	106.57	106.88	105.44	105.44	105.14	-0.87%	16,385
Feb 26, 2025	106.97	107.30	106.08	106.37	106.06	-0.19%	22,341
Feb 25, 2025	106.66	106.82	105.72	106.57	106.26	-0.13%	14,236
Feb 24, 2025	107.20	107.20	106.44	106.71	106.40	-0.17%	11,707
Feb 21, 2025	108.70	108.70	106.69	106.90	106.59	-1.75%	12,911
Feb 20, 2025	109.32	109.32	108.14	108.80	108.49	-0.93%	36,637
Feb 19, 2025	109.41	109.82	109.41	109.82	109.50	-0.06%	20,471
Feb 18, 2025	109.42	109.89	109.24	109.89	109.57	0.56%	20,063
Feb 14, 2025	109.14	109.53	109.14	109.28	108.97	0.24%	15,004
Feb 13, 2025	108.44	109.02	108.18	109.02	108.70	0.87%	8,746