FAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	37.50	38.45	37.40	38.43	38.43	2.34%	678,194
Dec 30, 2025	37.14	37.62	37.14	37.55	37.55	0.86%	756,932
Dec 29, 2025	36.69	37.35	36.51	37.23	37.23	1.64%	953,112
Dec 26, 2025	36.54	36.98	36.30	36.63	36.63	0.69%	818,171
Dec 24, 2025	36.82	37.01	36.08	36.38	36.38	-1.54%	671,578
Dec 23, 2025	37.18	37.18	36.70	36.95	36.95	-0.94%	687,680
Dec 22, 2025	38.45	38.53	37.07	37.30	37.14	-3.72%	1,027,793
Dec 19, 2025	39.26	39.26	38.35	38.74	38.57	-1.53%	1,104,149
Dec 18, 2025	38.80	39.72	38.30	39.34	39.17	0.49%	1,220,584
Dec 17, 2025	38.74	39.21	38.19	39.15	38.98	0.08%	2,010,593
Dec 16, 2025	38.28	39.40	37.99	39.12	38.95	2.22%	1,558,605
Dec 15, 2025	38.01	38.68	37.68	38.27	38.10	-0.47%	1,244,354
Dec 12, 2025	38.00	38.90	37.88	38.45	38.28	-0.23%	1,903,051
Dec 11, 2025	40.67	40.67	38.29	38.54	38.37	-5.49%	2,682,562
Dec 10, 2025	42.18	42.33	40.30	40.78	40.60	-3.23%	2,270,757
Dec 9, 2025	41.63	42.22	40.60	42.14	41.96	1.15%	1,843,534
Dec 8, 2025	41.12	42.12	41.12	41.66	41.48	1.07%	1,244,166
Dec 5, 2025	41.48	41.72	40.62	41.22	41.04	-	801,137
Dec 4, 2025	41.40	41.61	40.61	41.22	41.04	-0.55%	828,748
Dec 3, 2025	43.01	43.01	41.33	41.45	41.27	-3.81%	870,046
Dec 2, 2025	42.80	43.62	42.43	43.09	42.90	0.33%	735,949
Dec 1, 2025	42.66	43.10	41.81	42.95	42.76	2.41%	728,807
Nov 28, 2025	42.60	42.67	41.42	41.94	41.76	-2.01%	261,371
Nov 26, 2025	43.64	43.71	42.32	42.80	42.61	-2.39%	626,022
Nov 25, 2025	45.12	45.44	43.48	43.85	43.66	-3.63%	1,257,794
Nov 24, 2025	45.91	47.00	45.24	45.50	45.30	-1.15%	925,987
Nov 21, 2025	46.63	47.54	45.24	46.03	45.83	-3.14%	2,354,662
Nov 20, 2025	45.11	47.61	44.13	47.52	47.31	2.68%	2,606,270
Nov 19, 2025	46.78	47.30	46.11	46.28	46.08	-1.22%	1,559,126
Nov 18, 2025	47.07	47.46	45.80	46.85	46.64	0.56%	2,152,416
Nov 17, 2025	44.06	47.06	44.04	46.59	46.39	5.79%	2,060,730
Nov 14, 2025	43.19	44.47	43.18	44.04	43.85	2.97%	2,087,528
Nov 13, 2025	41.36	42.92	40.94	42.77	42.58	4.04%	1,981,775
Nov 12, 2025	42.14	42.14	40.60	41.11	40.93	-2.74%	1,571,906
Nov 11, 2025	42.68	42.96	41.88	42.27	42.09	-1.19%	1,502,386
Nov 10, 2025	42.97	43.52	42.32	42.78	42.59	-1.00%	1,572,007
Nov 7, 2025	44.40	44.93	43.15	43.21	43.02	-1.95%	1,448,722
Nov 6, 2025	43.74	44.65	43.36	44.07	43.88	0.96%	1,341,045
Nov 5, 2025	43.90	44.62	43.04	43.65	43.46	-0.84%	1,513,588
Nov 4, 2025	45.23	45.51	43.70	44.02	43.83	-1.50%	943,349
Nov 3, 2025	44.14	45.94	44.14	44.69	44.49	1.11%	945,194
Oct 31, 2025	44.98	45.18	43.76	44.20	44.01	-0.32%	1,436,143
Oct 30, 2025	44.91	44.91	42.88	44.34	44.15	-0.89%	1,432,639
Oct 29, 2025	43.89	45.26	43.59	44.74	44.54	5.07%	1,532,117
Oct 28, 2025	41.79	42.67	41.61	42.58	42.39	1.91%	901,124
Oct 27, 2025	41.63	42.03	41.52	41.78	41.60	-1.04%	588,364
Oct 24, 2025	43.00	43.00	41.83	42.22	42.04	-3.08%	541,343
Oct 23, 2025	43.51	44.21	43.24	43.56	43.37	-0.77%	449,363
Oct 22, 2025	43.00	44.62	42.91	43.90	43.71	1.86%	735,371
Oct 21, 2025	43.16	43.30	42.16	43.10	42.91	0.40%	496,097