FAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	52.84	53.67	51.68	53.51	53.51	-0.22%	1,141,853
Mar 12, 2026	52.93	53.78	52.47	53.63	53.63	4.97%	900,108
Mar 11, 2026	50.23	52.34	49.74	51.09	51.09	2.47%	619,303
Mar 10, 2026	49.25	50.76	48.04	49.86	49.86	1.44%	959,979
Mar 9, 2026	50.30	52.34	48.56	49.15	49.15	1.70%	1,344,156
Mar 6, 2026	48.86	50.56	48.27	48.33	48.33	3.98%	1,311,801
Mar 5, 2026	46.40	47.34	44.92	46.48	46.48	1.66%	629,068
Mar 4, 2026	46.15	46.90	45.37	45.72	45.72	-1.70%	559,461
Mar 3, 2026	49.00	49.58	45.63	46.51	46.51	0.61%	1,200,217
Mar 2, 2026	47.92	48.53	45.41	46.23	46.23	0.76%	1,134,026
Feb 27, 2026	45.10	46.96	44.42	45.88	45.88	6.18%	1,626,672
Feb 26, 2026	44.56	44.59	42.81	43.21	43.21	-3.70%	1,218,066
Feb 25, 2026	46.49	46.75	44.78	44.87	44.87	-5.24%	630,805
Feb 24, 2026	48.77	49.34	46.75	47.35	47.35	-1.17%	1,134,909
Feb 23, 2026	44.33	48.17	43.70	47.91	47.91	9.86%	1,424,726
Feb 20, 2026	44.71	45.53	43.57	43.61	43.61	-1.76%	1,330,813
Feb 19, 2026	44.37	45.38	43.84	44.39	44.39	2.47%	715,014
Feb 18, 2026	43.95	44.07	42.80	43.32	43.32	-2.10%	1,416,419
Feb 17, 2026	45.23	45.23	43.72	44.25	44.25	-3.05%	1,236,594
Feb 13, 2026	45.80	46.69	44.96	45.64	45.64	0.22%	1,696,600
Feb 12, 2026	42.55	46.11	42.08	45.54	45.54	6.13%	1,499,189
Feb 11, 2026	40.77	43.02	40.23	42.91	42.91	4.35%	1,385,068
Feb 10, 2026	40.78	42.03	39.47	41.12	41.12	2.36%	1,282,478
Feb 9, 2026	39.72	40.23	39.24	40.17	40.17	1.93%	1,012,556
Feb 6, 2026	40.57	40.57	39.25	39.41	39.41	-5.38%	2,085,855
Feb 5, 2026	40.29	41.90	39.98	41.65	41.65	3.74%	2,344,655
Feb 4, 2026	41.19	41.46	39.65	40.15	40.15	-2.36%	1,982,846
Feb 3, 2026	40.61	41.94	39.71	41.12	41.12	2.72%	2,680,316
Feb 2, 2026	41.28	41.92	39.88	40.03	40.03	-3.10%	1,007,627
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