FAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	45.09	45.19	43.70	43.94	43.94	-2.14%	605,875
Apr 24, 2026	44.27	45.17	44.24	44.90	44.90	2.14%	649,592
Apr 23, 2026	43.20	45.12	43.00	43.96	43.96	2.47%	779,662
Apr 22, 2026	42.26	43.20	41.83	42.90	42.90	0.47%	890,488
Apr 21, 2026	41.71	42.88	40.53	42.70	42.70	2.13%	1,006,690
Apr 20, 2026	42.64	42.64	41.51	41.81	41.81	-1.09%	486,742
Apr 17, 2026	42.48	42.59	40.94	42.27	42.27	-2.31%	994,957
Apr 16, 2026	43.11	43.52	42.30	43.27	43.27	0.77%	815,426
Apr 15, 2026	43.12	43.77	42.48	42.94	42.94	-2.10%	880,523
Apr 14, 2026	44.54	44.66	43.55	43.86	43.86	-0.79%	646,784
Apr 13, 2026	47.43	47.60	44.15	44.21	44.21	-5.03%	792,472
Apr 10, 2026	45.36	46.93	45.25	46.55	46.55	3.31%	980,883
Apr 9, 2026	46.00	46.50	44.50	45.06	45.06	-0.90%	488,690
Apr 8, 2026	45.82	46.09	44.62	45.47	45.47	-7.84%	1,190,728
Apr 7, 2026	50.07	50.39	48.89	49.34	49.34	0.08%	1,355,198
Apr 6, 2026	50.39	50.55	48.89	49.30	49.30	-1.99%	908,604
Apr 2, 2026	52.64	53.16	49.52	50.30	50.30	-0.53%	912,732
Apr 1, 2026	49.53	51.40	49.24	50.57	50.57	-0.34%	808,786
Mar 31, 2026	52.23	53.63	50.38	50.74	50.74	-6.11%	1,075,766
Mar 30, 2026	54.54	54.98	52.82	54.04	54.04	-3.40%	1,102,743
Mar 27, 2026	52.75	56.37	52.74	55.94	55.94	7.47%	790,866
Mar 26, 2026	51.91	52.50	50.64	52.05	52.05	1.86%	507,266
Mar 25, 2026	50.27	52.11	49.16	51.10	51.10	-0.20%	401,907
Mar 24, 2026	52.57	52.73	50.24	51.20	51.20	-0.95%	617,534
Mar 23, 2026	50.29	51.71	49.61	51.69	51.31	-2.42%	765,007
Mar 20, 2026	53.39	53.92	52.18	52.97	52.58	-0.58%	640,615
Mar 19, 2026	53.87	54.77	52.64	53.28	52.89	-0.06%	1,206,027
Mar 18, 2026	51.92	53.40	50.99	53.31	52.92	3.64%	554,566
Mar 17, 2026	51.17	51.57	49.45	51.44	51.06	-1.53%	739,461
Mar 16, 2026	52.41	52.86	50.77	52.24	51.86	-2.37%	967,633
Mar 13, 2026	52.84	53.67	51.68	53.51	53.12	-0.22%	1,142,985
Mar 12, 2026	52.93	53.78	52.47	53.63	53.24	4.97%	918,648
Mar 11, 2026	50.23	52.34	49.74	51.09	50.71	2.47%	644,838
Mar 10, 2026	49.25	50.76	48.04	49.86	49.49	1.44%	961,161
Mar 9, 2026	50.30	52.34	48.56	49.15	48.79	1.70%	1,348,729
Mar 6, 2026	48.86	50.56	48.27	48.33	47.97	3.98%	1,321,882
Mar 5, 2026	46.40	47.34	44.92	46.48	46.14	1.66%	630,574
Mar 4, 2026	46.15	46.90	45.37	45.72	45.38	-1.70%	562,628
Mar 3, 2026	49.00	49.58	45.63	46.51	46.17	0.61%	1,206,166
Mar 2, 2026	47.92	48.53	45.41	46.23	45.89	0.76%	1,135,245
Feb 27, 2026	45.10	46.96	44.42	45.88	45.54	6.18%	1,663,537
Feb 26, 2026	44.56	44.59	42.81	43.21	42.89	-3.70%	1,231,446
Feb 25, 2026	46.49	46.75	44.78	44.87	44.54	-5.24%	631,830
Feb 24, 2026	48.77	49.34	46.75	47.35	47.00	-1.17%	1,137,727
Feb 23, 2026	44.33	48.17	43.70	47.91	47.56	9.86%	1,431,950
Feb 20, 2026	44.71	45.53	43.57	43.61	43.29	-1.76%	1,330,879
Feb 19, 2026	44.37	45.38	43.84	44.39	44.06	2.47%	718,569
Feb 18, 2026	43.95	44.07	42.80	43.32	43.00	-2.10%	1,416,521
Feb 17, 2026	45.23	45.23	43.72	44.25	43.92	-3.05%	1,236,804
Feb 13, 2026	45.80	46.69	44.96	45.64	45.30	0.22%	1,696,743