FEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	137.65	138.45	137.65	138.14	138.14	0.03%	11,982
Sep 3, 2026	137.78	138.15	137.04	138.09	138.09	0.80%	13,373
Sep 2, 2026	136.46	137.16	136.46	137.00	137.00	0.44%	7,518
Sep 1, 2026	136.98	137.30	136.25	136.41	136.41	-0.92%	30,547
Aug 31, 2026	137.83	137.83	137.34	137.68	137.67	-0.58%	14,993
Aug 28, 2026	139.69	139.69	138.33	138.48	138.48	-0.77%	9,111
Aug 27, 2026	139.88	139.88	139.34	139.55	139.55	-0.29%	11,575
Aug 26, 2026	139.20	140.17	139.20	139.95	139.95	0.34%	8,449
Aug 25, 2026	139.55	139.55	139.29	139.48	139.48	0.08%	9,048
Aug 24, 2026	139.40	139.55	138.97	139.36	139.36	-0.34%	7,443
Aug 21, 2026	140.15	140.15	139.61	139.84	139.84	0.47%	47,114
Aug 20, 2026	140.02	140.29	139.15	139.18	139.18	-0.74%	13,894
Aug 19, 2026	141.60	141.66	140.10	140.23	140.23	-0.17%	47,649
Aug 18, 2026	141.82	141.82	140.46	140.47	140.46	-1.06%	57,928
Aug 17, 2026	142.29	142.59	141.97	141.97	141.97	-0.33%	33,743
Aug 14, 2026	142.46	142.60	142.20	142.44	142.44	0.26%	12,367
Aug 13, 2026	141.84	142.45	141.84	142.07	142.07	0.64%	10,055
Aug 12, 2026	141.43	141.43	140.69	141.17	141.17	0.64%	9,891
Aug 11, 2026	140.31	140.42	139.84	140.28	140.28	0.33%	10,761
Aug 10, 2026	139.73	140.13	139.62	139.81	139.81	-0.03%	10,752
Aug 7, 2026	139.26	139.97	138.95	139.86	139.86	0.79%	50,800
Aug 6, 2026	139.33	139.56	138.65	138.76	138.76	-0.45%	34,285
Aug 5, 2026	140.33	140.48	139.34	139.39	139.39	-0.38%	29,715
Aug 4, 2026	138.03	140.10	137.74	139.92	139.92	1.62%	14,152
Aug 3, 2026	136.71	137.69	136.71	137.69	137.69	1.03%	42,192
Jul 31, 2026	137.10	137.10	135.44	136.29	136.29	0.01%	6,459
Jul 30, 2026	135.48	136.32	134.79	136.28	136.28	0.84%	90,770
Jul 29, 2026	136.76	136.99	135.09	135.14	135.14	-1.33%	11,217
Jul 28, 2026	136.19	137.01	136.19	136.96	136.96	0.33%	14,320
Jul 27, 2026	137.22	137.49	135.85	136.51	136.51	0.21%	14,098
Jul 24, 2026	136.02	136.91	136.02	136.23	136.23	0.21%	56,940
Jul 23, 2026	135.90	136.33	135.65	135.94	135.94	-0.26%	15,026
Jul 22, 2026	135.92	136.83	135.92	136.29	136.29	0.28%	13,806
Jul 21, 2026	135.36	135.94	135.36	135.90	135.90	0.92%	26,236
Jul 20, 2026	135.92	135.92	134.67	134.67	134.67	-0.44%	11,598
Jul 17, 2026	134.86	136.06	134.86	135.26	135.26	-0.48%	10,255
Jul 16, 2026	135.71	136.21	135.38	135.91	135.91	0.05%	9,610
Jul 15, 2026	137.25	137.25	135.15	135.85	135.85	-0.55%	75,749
Jul 14, 2026	137.48	137.48	136.40	136.60	136.60	0.14%	19,534
Jul 13, 2026	136.84	137.34	136.30	136.41	136.41	-0.43%	18,259
Jul 10, 2026	136.66	137.23	136.66	137.00	137.00	0.14%	12,366
Jul 9, 2026	136.69	137.40	136.55	136.81	136.81	0.90%	9,830
Jul 8, 2026	135.76	136.03	134.68	135.59	135.59	-0.65%	12,466
Jul 7, 2026	137.46	137.46	136.07	136.48	136.48	-0.91%	31,822
Jul 6, 2026	137.64	138.18	137.58	137.73	137.73	0.46%	9,496
Jul 2, 2026	138.82	139.21	135.89	137.10	137.10	-0.70%	6,976
Jul 1, 2026	138.80	139.41	138.07	138.07	138.06	-1.29%	24,531
Jun 30, 2026	139.28	140.13	139.03	139.87	139.87	0.55%	23,987
Jun 29, 2026	138.71	139.14	137.08	139.11	139.11	0.75%	44,254
Jun 26, 2026	138.70	138.70	137.80	138.07	138.07	-0.90%	45,999