FEX(FEX)
FEX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $137.10 | $137.10 | $135.44 | $136.29 | 6,500 |
| 7/30/2026 | $135.48 | $136.32 | $134.79 | $136.28 | 90,800 |
| 7/29/2026 | $136.76 | $136.99 | $135.09 | $135.14 | 11,217 |
| 7/28/2026 | $136.19 | $137.01 | $136.19 | $136.96 | 14,320 |
| 7/27/2026 | $137.22 | $137.49 | $135.85 | $136.51 | 14,100 |
| 7/24/2026 | $136.02 | $136.91 | $136.02 | $136.23 | 56,940 |
| 7/23/2026 | $135.90 | $136.33 | $135.65 | $135.94 | 15,026 |
| 7/22/2026 | $135.92 | $136.83 | $135.92 | $136.29 | 13,937 |
| 7/21/2026 | $135.35 | $135.94 | $135.35 | $135.90 | 26,236 |
| 7/20/2026 | $135.92 | $135.92 | $134.67 | $134.67 | 11,600 |
| 7/17/2026 | $134.86 | $136.06 | $134.86 | $135.26 | 10,300 |
| 7/16/2026 | $135.71 | $136.21 | $135.38 | $135.91 | 9,690 |
| 7/15/2026 | $137.25 | $137.25 | $135.15 | $135.85 | 75,749 |
| 7/14/2026 | $137.48 | $137.48 | $136.40 | $136.60 | 19,534 |
| 7/13/2026 | $136.84 | $137.34 | $136.30 | $136.41 | 18,300 |
| 7/10/2026 | $136.66 | $137.23 | $136.66 | $137.00 | 12,400 |
| 7/9/2026 | $136.69 | $137.40 | $136.55 | $136.81 | 9,830 |
| 7/8/2026 | $135.76 | $136.03 | $134.68 | $135.59 | 12,500 |
| 7/7/2026 | $137.46 | $137.46 | $136.07 | $136.48 | 31,822 |
| 7/6/2026 | $137.64 | $138.18 | $137.57 | $137.73 | 9,500 |
| 7/2/2026 | $138.82 | $139.21 | $135.89 | $137.10 | 7,000 |
| 7/1/2026 | $138.80 | $139.41 | $138.06 | $138.06 | 24,531 |
| 6/30/2026 | $139.28 | $140.13 | $139.03 | $139.87 | 24,000 |
| 6/29/2026 | $138.71 | $139.14 | $137.08 | $139.11 | 44,300 |
| 6/26/2026 | $138.70 | $138.70 | $137.80 | $138.07 | 46,000 |
| 6/25/2026 | $139.33 | $140.10 | $138.94 | $139.33 | 36,802 |
| 6/24/2026 | $137.61 | $138.69 | $137.12 | $137.82 | 15,500 |
| 6/23/2026 | $136.99 | $138.04 | $136.56 | $137.38 | 10,600 |
| 6/22/2026 | $138.75 | $139.40 | $138.75 | $139.25 | 17,939 |
| 6/18/2026 | $138.62 | $138.62 | $137.75 | $137.92 | 9,901 |
| 6/17/2026 | $138.70 | $139.04 | $136.54 | $136.66 | 66,143 |
| 6/16/2026 | $139.10 | $139.52 | $138.00 | $138.03 | 17,738 |
| 6/15/2026 | $139.24 | $139.24 | $138.66 | $138.66 | 28,102 |
| 6/12/2026 | $136.87 | $137.62 | $136.37 | $137.31 | 19,920 |
| 6/11/2026 | $133.57 | $136.31 | $133.42 | $136.13 | 17,900 |
| 6/10/2026 | $135.01 | $135.09 | $132.52 | $132.62 | 29,263 |
| 6/9/2026 | $135.38 | $136.15 | $132.10 | $134.71 | 14,800 |
| 6/8/2026 | $135.34 | $135.34 | $134.17 | $134.18 | 11,420 |
| 6/5/2026 | $136.06 | $136.06 | $133.55 | $133.92 | 20,875 |
| 6/4/2026 | $135.86 | $137.00 | $135.86 | $136.98 | 11,800 |
| 6/3/2026 | $136.07 | $136.76 | $136.07 | $136.22 | 18,320 |
| 6/2/2026 | $135.61 | $136.52 | $135.61 | $136.49 | 36,135 |
| 6/1/2026 | $133.93 | $135.17 | $133.93 | $134.70 | 67,500 |
| 5/29/2026 | $135.28 | $135.32 | $134.63 | $135.02 | 21,915 |
| 5/28/2026 | $134.55 | $135.34 | $133.97 | $134.81 | 72,500 |
| 5/27/2026 | $135.01 | $135.01 | $134.51 | $134.58 | 24,303 |
| 5/26/2026 | $134.65 | $134.88 | $134.21 | $134.73 | 28,300 |
| 5/22/2026 | $132.73 | $133.50 | $132.72 | $133.25 | 63,802 |
| 5/21/2026 | $130.38 | $132.01 | $130.29 | $132.01 | 15,940 |
| 5/20/2026 | $129.63 | $131.15 | $129.63 | $131.05 | 9,600 |
| 5/19/2026 | $128.36 | $129.74 | $128.15 | $129.13 | 36,503 |
| 5/18/2026 | $130.30 | $130.38 | $128.88 | $129.60 | 35,819 |
| 5/15/2026 | $130.58 | $130.58 | $129.96 | $129.96 | 9,219 |
| 5/14/2026 | $131.77 | $132.55 | $131.77 | $132.17 | 10,516 |
| 5/13/2026 | $132.04 | $132.04 | $131.19 | $131.67 | 19,400 |
| 5/12/2026 | $131.37 | $131.75 | $130.01 | $131.66 | 16,284 |
| 5/11/2026 | $131.34 | $132.44 | $131.34 | $132.05 | 21,100 |
| 5/8/2026 | $131.05 | $131.43 | $131.05 | $131.29 | 10,206 |
| 5/7/2026 | $132.85 | $132.85 | $130.14 | $130.38 | 27,400 |
| 5/6/2026 | $132.40 | $132.69 | $131.79 | $132.55 | 24,522 |
| 5/5/2026 | $130.39 | $131.01 | $130.13 | $130.70 | 11,400 |
| 5/4/2026 | $130.23 | $130.67 | $129.38 | $129.58 | 18,500 |