Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 97.2126 | 1.04 | 1.08% | 96.41 | 97.36 | 95.8651 | 63,872 |
| May 30 2024 | 96.1718 | 0.19 | 0.20% | 96.05 | 96.345 | 96.0119 | 15,103 |
| May 29 2024 | 95.9785 | -1.07 | -1.10% | 96.25 | 96.25 | 95.9612 | 13,130 |
| May 28 2024 | 97.0456 | -0.60 | -0.61% | 97.69 | 97.69 | 97.0456 | 780 |
| May 24 2024 | 97.6448 | 0.79 | 0.82% | 97.34 | 97.8073 | 97.34 | 4,724 |
| May 23 2024 | 96.85 | -1.20 | -1.22% | 98.54 | 98.54 | 96.795 | 8,136 |
| May 22 2024 | 98.0474 | -0.58 | -0.59% | 98.53 | 98.53 | 97.7901 | 17,814 |
| May 21 2024 | 98.63 | 0.03 | 0.03% | 98.42 | 98.68 | 98.40 | 15,759 |
| May 20 2024 | 98.5994 | 0.03 | 0.03% | 98.60 | 98.89 | 98.5994 | 13,464 |
| May 17 2024 | 98.57 | 0.17 | 0.17% | 98.41 | 98.59 | 98.32 | 9,238 |
| May 16 2024 | 98.3983 | -0.31 | -0.31% | 98.63 | 98.79 | 98.3983 | 47,917 |
| May 15 2024 | 98.7042 | 1.04 | 1.07% | 98.34 | 98.7042 | 98.1542 | 11,706 |
| May 14 2024 | 97.66 | 0.34 | 0.35% | 97.56 | 97.76 | 97.2931 | 10,502 |
| May 13 2024 | 97.3168 | -0.27 | -0.27% | 98.01 | 98.01 | 97.28 | 10,668 |
| May 10 2024 | 97.5844 | 0.14 | 0.15% | 97.68 | 97.8758 | 97.44 | 6,811 |
| May 09 2024 | 97.4422 | 0.85 | 0.88% | 96.64 | 97.4422 | 96.64 | 17,765 |
| May 08 2024 | 96.59 | 0.02 | 0.02% | 96.12 | 96.7699 | 96.12 | 15,401 |
| May 07 2024 | 96.57 | 0.04 | 0.04% | 96.72 | 96.8899 | 96.57 | 8,209 |
| May 06 2024 | 96.53 | 1.01 | 1.06% | 96.00 | 96.53 | 96.00 | 23,718 |
| May 03 2024 | 95.52 | 0.67 | 0.70% | 95.79 | 95.79 | 95.215 | 28,617 |
| May 02 2024 | 94.8535 | 0.72 | 0.77% | 94.67 | 95.09 | 94.14 | 45,852 |
| May 01 2024 | 94.13 | -0.36 | -0.38% | 94.25 | 95.42 | 93.91 | 198,896 |
| Apr 30 2024 | 94.49 | -1.58 | -1.64% | 95.63 | 95.64 | 94.49 | 30,769 |
| Apr 29 2024 | 96.0658 | 0.53 | 0.55% | 95.72 | 96.125 | 95.72 | 7,450 |
| Apr 26 2024 | 95.54 | 0.25 | 0.26% | 95.52 | 95.8033 | 95.2998 | 26,610 |
| Apr 25 2024 | 95.2906 | -0.14 | -0.15% | 94.60 | 95.4753 | 94.3404 | 15,154 |
| Apr 24 2024 | 95.43 | 0.04 | 0.04% | 95.38 | 95.7376 | 95.0575 | 9,452 |
| Apr 23 2024 | 95.3876 | 0.86 | 0.91% | 94.78 | 95.6433 | 94.73 | 10,926 |
| Apr 22 2024 | 94.53 | 0.82 | 0.87% | 94.09 | 95.0487 | 93.76 | 14,767 |
| Apr 19 2024 | 93.7147 | 0.02 | 0.02% | 93.62 | 94.1631 | 93.39 | 23,489 |
| Apr 18 2024 | 93.6936 | -0.10 | -0.11% | 94.02 | 94.405 | 93.5271 | 11,602 |
| Apr 17 2024 | 93.7966 | -0.24 | -0.26% | 94.32 | 94.4551 | 93.40 | 20,547 |
| Apr 16 2024 | 94.0369 | -0.34 | -0.36% | 94.41 | 94.41 | 93.63 | 10,889 |
| Apr 15 2024 | 94.38 | -0.94 | -0.98% | 96.25 | 96.3508 | 94.325 | 12,403 |
| Apr 12 2024 | 95.3181 | -1.40 | -1.45% | 96.27 | 96.38 | 95.10 | 16,304 |
| Apr 11 2024 | 96.72 | -0.06 | -0.06% | 97.07 | 97.09 | 96.18 | 19,689 |
| Apr 10 2024 | 96.7809 | -1.21 | -1.23% | 96.56 | 97.311 | 96.48 | 16,280 |
| Apr 09 2024 | 97.99 | -0.12 | -0.12% | 98.19 | 98.19 | 97.1943 | 21,815 |
| Apr 08 2024 | 98.11 | 0.18 | 0.18% | 98.42 | 98.42 | 97.98 | 6,959 |
| Apr 05 2024 | 97.93 | 0.79 | 0.81% | 97.17 | 98.22 | 97.17 | 12,986 |
| Apr 04 2024 | 97.14 | -1.13 | -1.15% | 98.98 | 99.11 | 97.025 | 10,710 |
| Apr 03 2024 | 98.2714 | 0.26 | 0.27% | 97.74 | 98.49 | 97.74 | 23,296 |
| Apr 02 2024 | 98.0096 | -0.84 | -0.85% | 98.06 | 98.06 | 97.74 | 23,139 |
| Apr 01 2024 | 98.85 | -0.39 | -0.39% | 99.40 | 99.40 | 98.785 | 18,937 |
| Mar 28 2024 | 99.24 | 0.30 | 0.30% | 99.11 | 99.4401 | 99.11 | 13,663 |
| Mar 27 2024 | 98.9426 | 1.07 | 1.10% | 98.33 | 98.95 | 98.21 | 91,148 |
| Mar 26 2024 | 97.87 | -0.03 | -0.03% | 98.26 | 98.30 | 97.84 | 15,348 |
| Mar 25 2024 | 97.901 | -0.03 | -0.03% | 97.82 | 98.12 | 97.82 | 57,207 |
| Mar 22 2024 | 97.93 | -0.57 | -0.58% | 98.55 | 98.55 | 97.93 | 6,205 |
| Mar 21 2024 | 98.5044 | 0.67 | 0.69% | 98.21 | 98.64 | 98.21 | 79,004 |
| Mar 20 2024 | 97.83 | 1.01 | 1.04% | 96.66 | 97.96 | 96.66 | 12,509 |
| Mar 19 2024 | 96.8196 | 0.53 | 0.55% | 96.05 | 96.85 | 96.05 | 28,383 |
| Mar 18 2024 | 96.2859 | 0.15 | 0.15% | 96.38 | 96.54 | 96.24 | 14,102 |
| Mar 15 2024 | 96.14 | -0.20 | -0.21% | 95.96 | 96.48 | 95.96 | 7,098 |
| Mar 14 2024 | 96.34 | -0.86 | -0.89% | 97.18 | 97.18 | 95.765 | 13,167 |
| Mar 13 2024 | 97.203 | 0.12 | 0.13% | 97.01 | 97.47 | 97.01 | 44,018 |
| Mar 12 2024 | 97.0812 | 0.48 | 0.50% | 96.70 | 97.12 | 96.33 | 15,845 |
| Mar 11 2024 | 96.60 | -0.07 | -0.08% | 96.34 | 96.60 | 95.86 | 19,356 |
| Mar 08 2024 | 96.6727 | -0.40 | -0.41% | 97.35 | 97.64 | 96.5018 | 11,306 |
| Mar 07 2024 | 97.0703 | 0.73 | 0.75% | 96.79 | 97.1789 | 96.79 | 16,870 |
| Mar 06 2024 | 96.3449 | 0.63 | 0.66% | 96.47 | 96.67 | 96.12 | 21,414 |
| Mar 05 2024 | 95.71 | -0.57 | -0.59% | 96.01 | 96.29 | 95.32 | 12,976 |
