Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
FEXD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5,557.00 | -3.50 | -0.06% | 5,557.00 | 5,557.00 | 5,557.00 | 0 |
| May 30 2024 | 5,560.50 | -6.50 | -0.12% | 5,560.50 | 5,560.50 | 5,560.50 | 232 |
| May 29 2024 | 5,567.00 | -55.00 | -0.98% | 5,567.00 | 5,567.00 | 5,567.00 | 0 |
| May 28 2024 | 5,622.00 | -25.50 | -0.45% | 5,626.00 | 5,626.00 | 5,618.00 | 1,151 |
| May 24 2024 | 5,647.50 | -14.00 | -0.25% | 5,647.50 | 5,647.50 | 5,647.50 | 555 |
| May 23 2024 | 5,661.50 | -29.00 | -0.51% | 5,661.50 | 5,661.50 | 5,661.50 | 720 |
| May 22 2024 | 5,690.50 | -22.00 | -0.39% | 5,690.50 | 5,690.50 | 5,690.50 | 0 |
| May 21 2024 | 5,712.50 | -20.50 | -0.36% | 5,712.50 | 5,712.50 | 5,712.50 | 900 |
| May 20 2024 | 5,733.00 | 27.50 | 0.48% | 5,733.00 | 5,733.00 | 5,733.00 | 0 |
| May 17 2024 | 5,705.50 | -37.50 | -0.65% | 5,705.50 | 5,705.50 | 5,705.50 | 80 |
| May 16 2024 | 5,743.00 | 18.00 | 0.31% | 5,743.00 | 5,743.00 | 5,743.00 | 2,060 |
| May 15 2024 | 5,725.00 | 17.00 | 0.30% | 5,725.00 | 5,725.00 | 5,725.00 | 180 |
| May 14 2024 | 5,708.00 | -20.00 | -0.35% | 5,708.00 | 5,708.00 | 5,708.00 | 0 |
| May 13 2024 | 5,728.00 | -12.50 | -0.22% | 5,728.00 | 5,728.00 | 5,728.00 | 2,275 |
| May 10 2024 | 5,740.50 | 16.00 | 0.28% | 5,740.50 | 5,740.50 | 5,740.50 | 100 |
| May 09 2024 | 5,724.50 | 25.00 | 0.44% | 5,724.50 | 5,724.50 | 5,724.50 | 611 |
| May 08 2024 | 5,699.50 | 9.00 | 0.16% | 5,699.50 | 5,699.50 | 5,699.50 | 250 |
| May 07 2024 | 5,690.50 | 98.50 | 1.76% | 5,690.50 | 5,690.50 | 5,690.50 | 400 |
| May 03 2024 | 5,592.00 | 23.50 | 0.42% | 5,592.00 | 5,592.00 | 5,592.00 | 180 |
| May 02 2024 | 5,568.50 | 26.00 | 0.47% | 5,568.00 | 5,643.00 | 5,531.50 | 340 |
| May 01 2024 | 5,542.50 | -57.00 | -1.02% | 5,542.50 | 5,542.50 | 5,542.50 | 600 |
| Apr 30 2024 | 5,599.50 | -36.50 | -0.65% | 5,599.50 | 5,599.50 | 5,599.50 | 600 |
| Apr 29 2024 | 5,636.00 | -9.00 | -0.16% | 5,636.00 | 5,636.00 | 5,636.00 | 1,137 |
| Apr 26 2024 | 5,645.00 | 62.50 | 1.12% | 5,645.00 | 5,645.00 | 5,645.00 | 0 |
| Apr 25 2024 | 5,582.50 | -57.50 | -1.02% | 5,582.50 | 5,582.50 | 5,582.50 | 57 |
| Apr 24 2024 | 5,640.00 | -6.00 | -0.11% | 5,640.00 | 5,640.00 | 5,640.00 | 363 |
| Apr 23 2024 | 5,646.00 | 41.50 | 0.74% | 5,646.00 | 5,646.00 | 5,646.00 | 495 |
| Apr 22 2024 | 5,604.50 | 37.00 | 0.66% | 5,604.50 | 5,604.50 | 5,604.50 | 150 |
| Apr 19 2024 | 5,567.50 | -5.00 | -0.09% | 5,567.50 | 5,567.50 | 5,567.50 | 180 |
| Apr 18 2024 | 5,572.50 | 24.50 | 0.44% | 5,572.50 | 5,572.50 | 5,572.50 | 142 |
| Apr 17 2024 | 5,548.00 | -15.00 | -0.27% | 5,548.00 | 5,548.00 | 5,548.00 | 160 |
| Apr 16 2024 | 5,563.00 | -73.50 | -1.30% | 5,563.00 | 5,563.00 | 5,563.00 | 721 |
| Apr 15 2024 | 5,636.50 | -41.50 | -0.73% | 5,666.00 | 5,714.50 | 5,617.50 | 4,932 |
| Apr 12 2024 | 5,678.00 | 14.00 | 0.25% | 5,678.00 | 5,678.00 | 5,678.00 | 576 |
| Apr 11 2024 | 5,664.00 | -26.00 | -0.46% | 5,666.00 | 5,728.50 | 5,617.50 | 3,105 |
| Apr 10 2024 | 5,690.00 | 19.50 | 0.34% | 5,690.00 | 5,690.00 | 5,690.00 | 2,400 |
| Apr 09 2024 | 5,670.50 | -51.00 | -0.89% | 5,670.50 | 5,670.50 | 5,670.50 | 923 |
| Apr 08 2024 | 5,721.50 | 11.50 | 0.20% | 5,721.50 | 5,721.50 | 5,721.50 | 2,030 |
| Apr 05 2024 | 5,710.00 | -47.00 | -0.82% | 5,710.00 | 5,710.00 | 5,710.00 | 0 |
| Apr 04 2024 | 5,757.00 | 15.00 | 0.26% | 5,757.00 | 5,757.00 | 5,757.00 | 120 |
| Apr 03 2024 | 5,742.00 | 8.00 | 0.14% | 5,742.00 | 5,742.00 | 5,742.00 | 400 |
| Apr 02 2024 | 5,734.00 | -59.50 | -1.03% | 5,734.00 | 5,734.00 | 5,734.00 | 2,342 |
| Mar 28 2024 | 5,793.50 | 62.50 | 1.09% | 5,793.50 | 5,793.50 | 5,793.50 | 300 |
| Mar 27 2024 | 5,731.00 | 3.00 | 0.05% | 5,727.00 | 5,802.50 | 5,674.50 | 1,925 |
| Mar 26 2024 | 5,728.00 | 13.00 | 0.23% | 5,717.00 | 5,758.50 | 5,693.00 | 2,690 |
| Mar 25 2024 | 5,715.00 | -16.50 | -0.29% | 5,715.00 | 5,715.00 | 5,715.00 | 1,162 |
| Mar 22 2024 | 5,731.50 | -5.50 | -0.10% | 5,731.50 | 5,731.50 | 5,731.50 | 3,381 |
| Mar 21 2024 | 5,737.00 | 115.50 | 2.05% | 5,737.00 | 5,737.00 | 5,737.00 | 2,043 |
| Mar 20 2024 | 5,621.50 | 32.00 | 0.57% | 5,621.50 | 5,621.50 | 5,621.50 | 0 |
| Mar 19 2024 | 5,589.50 | 4.50 | 0.08% | 5,575.00 | 5,645.00 | 5,547.50 | 260 |
| Mar 18 2024 | 5,585.00 | 26.50 | 0.48% | 5,585.00 | 5,585.00 | 5,585.00 | 988 |
| Mar 15 2024 | 5,558.50 | -14.00 | -0.25% | 5,558.50 | 5,558.50 | 5,558.50 | 4,625 |
| Mar 14 2024 | 5,572.50 | -31.00 | -0.55% | 5,602.00 | 5,660.00 | 5,526.50 | 4,410 |
| Mar 13 2024 | 5,603.50 | 25.00 | 0.45% | 5,603.50 | 5,603.50 | 5,603.50 | 2,431 |
| Mar 12 2024 | 5,578.50 | 42.00 | 0.76% | 5,559.00 | 5,635.50 | 5,546.50 | 2,559 |
| Mar 11 2024 | 5,536.50 | -22.50 | -0.40% | 5,536.50 | 5,536.50 | 5,536.50 | 1,597 |
| Mar 08 2024 | 5,559.00 | -21.00 | -0.38% | 5,559.00 | 5,559.00 | 5,559.00 | 0 |
| Mar 07 2024 | 5,580.00 | 0.00 | 0.00% | 5,580.00 | 5,580.00 | 5,580.00 | 3,689 |
| Mar 06 2024 | 5,580.00 | 29.00 | 0.52% | 5,580.00 | 5,580.00 | 5,580.00 | 1,465 |
| Mar 05 2024 | 5,551.00 | -41.00 | -0.73% | 5,551.00 | 5,551.00 | 5,551.00 | 290 |
