FEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	108.70	108.70	106.69	106.90	106.90	-1.75%	12,911
Feb 20, 2025	109.32	109.32	108.14	108.80	108.80	-0.93%	36,637
Feb 19, 2025	109.41	109.82	109.41	109.82	109.82	-0.06%	20,471
Feb 18, 2025	109.42	109.89	109.24	109.89	109.89	0.56%	20,063
Feb 14, 2025	109.14	109.53	109.14	109.28	109.28	0.24%	15,004
Feb 13, 2025	108.44	109.02	108.18	109.02	109.02	0.87%	8,746
Feb 12, 2025	107.43	108.17	107.43	108.07	108.07	-0.48%	12,542
Feb 11, 2025	108.45	108.65	108.26	108.60	108.60	-0.19%	17,517
Feb 10, 2025	109.04	109.04	108.52	108.80	108.80	0.43%	67,844
Feb 7, 2025	109.27	109.27	108.28	108.34	108.34	-0.45%	10,045
Feb 6, 2025	109.25	109.25	108.23	108.82	108.82	-0.24%	82,847
Feb 5, 2025	108.73	109.24	108.21	109.08	109.08	0.53%	50,755
Feb 4, 2025	107.93	108.73	107.93	108.50	108.50	0.37%	19,615
Feb 3, 2025	107.00	108.44	106.56	108.10	108.10	-0.53%	12,810
Jan 31, 2025	109.76	109.84	108.63	108.67	108.67	-0.94%	14,076
Jan 30, 2025	109.60	110.03	109.08	109.70	109.70	0.73%	19,484
Jan 29, 2025	108.89	109.37	108.53	108.91	108.91	-0.10%	11,058
Jan 28, 2025	109.05	109.21	108.63	109.02	109.02	-0.03%	35,226
Jan 27, 2025	108.28	109.13	108.28	109.05	109.05	-0.53%	13,553
Jan 24, 2025	109.72	109.97	109.49	109.63	109.63	-0.12%	16,661
Jan 23, 2025	109.28	109.87	109.15	109.77	109.77	0.54%	21,866
Jan 22, 2025	109.83	109.83	109.18	109.18	109.18	-0.45%	38,292
Jan 21, 2025	109.30	109.70	109.13	109.67	109.67	1.03%	54,722
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