FAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	41.57	42.27	40.83	41.31	41.31	0.51%	1,326,724
Jan 29, 2026	41.60	42.37	40.85	41.10	41.10	-3.04%	1,828,118
Jan 28, 2026	42.58	42.90	41.86	42.39	42.39	0.12%	1,064,010
Jan 27, 2026	41.57	42.69	41.38	42.34	42.34	2.27%	528,499
Jan 26, 2026	42.09	42.09	41.03	41.40	41.40	-1.83%	722,752
Jan 23, 2026	41.15	42.56	41.15	42.17	42.17	4.12%	638,505
Jan 22, 2026	40.76	40.82	39.87	40.50	40.50	-1.84%	1,348,643
Jan 21, 2026	41.37	41.73	40.38	41.26	41.26	-1.17%	1,472,804
Jan 20, 2026	40.82	42.02	39.86	41.75	41.75	6.61%	1,402,882
Jan 16, 2026	39.30	39.47	38.44	39.16	39.16	-0.20%	630,601
Jan 15, 2026	39.60	39.60	38.49	39.24	39.24	-1.11%	685,477
Jan 14, 2026	39.90	40.67	39.62	39.68	39.68	0.48%	1,861,769
Jan 13, 2026	37.53	39.63	37.49	39.49	39.49	5.67%	1,362,269
Jan 12, 2026	37.82	38.20	37.19	37.37	37.37	2.61%	1,244,576
Jan 9, 2026	36.06	36.45	35.62	36.42	36.42	0.94%	838,276
Jan 8, 2026	36.98	37.02	35.38	36.08	36.08	-1.50%	916,694
Jan 7, 2026	35.42	36.76	35.27	36.63	36.63	4.33%	1,313,678
Jan 6, 2026	35.93	35.93	34.93	35.11	35.11	-1.35%	1,475,778
Jan 5, 2026	38.36	38.38	34.87	35.59	35.59	-6.73%	2,894,696
Jan 2, 2026	38.23	39.37	37.99	38.16	38.16	-0.70%	1,780,954
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