FAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.13	31.43	30.71	31.10	31.10	2.30%	1,323,562
Sep 3, 2026	31.33	31.33	30.33	30.40	30.40	-4.55%	1,713,861
Sep 2, 2026	32.35	32.41	30.89	31.85	31.85	-2.30%	1,194,757
Sep 1, 2026	32.00	32.73	31.37	32.60	32.60	2.61%	1,286,678
Aug 31, 2026	31.49	31.80	31.48	31.77	31.77	1.99%	586,974
Aug 28, 2026	31.32	31.41	30.63	31.15	31.15	-0.80%	648,415
Aug 27, 2026	31.43	31.67	30.89	31.40	31.40	1.85%	609,815
Aug 26, 2026	30.83	31.19	30.64	30.83	30.83	0.33%	566,576
Aug 25, 2026	30.94	31.45	30.69	30.73	30.73	-0.45%	523,959
Aug 24, 2026	31.76	31.83	30.62	30.87	30.87	-3.80%	1,012,934
Aug 21, 2026	32.45	32.51	31.74	32.09	32.09	-2.73%	937,172
Aug 20, 2026	32.20	33.05	31.82	32.99	32.99	2.97%	1,018,911
Aug 19, 2026	31.35	32.17	30.92	32.04	32.04	1.71%	1,111,110
Aug 18, 2026	31.70	31.93	31.25	31.50	31.50	-1.28%	626,021
Aug 17, 2026	31.30	31.94	30.83	31.91	31.91	2.97%	686,186
Aug 14, 2026	30.91	31.11	30.76	30.99	30.99	0.52%	787,357
Aug 13, 2026	30.85	31.58	30.70	30.83	30.83	-1.53%	772,392
Aug 12, 2026	31.46	31.69	31.19	31.31	31.31	-0.67%	442,555
Aug 11, 2026	31.46	31.62	31.01	31.52	31.52	0.06%	459,881
Aug 10, 2026	31.92	32.04	31.13	31.50	31.50	-0.85%	553,362
Aug 7, 2026	31.70	32.21	31.50	31.77	31.77	1.15%	594,334
Aug 6, 2026	30.54	31.76	30.54	31.41	31.41	1.06%	724,988
Aug 5, 2026	30.82	31.42	30.44	31.08	31.08	-0.80%	595,173
Aug 4, 2026	32.33	32.39	31.06	31.33	31.33	-2.43%	905,014
Aug 3, 2026	32.08	32.74	31.83	32.11	32.11	-2.31%	757,931
Jul 31, 2026	33.00	33.29	32.54	32.87	32.87	0.43%	642,601
Jul 30, 2026	33.01	34.14	32.64	32.73	32.73	-1.56%	952,996
Jul 29, 2026	32.26	33.40	31.96	33.25	33.25	4.59%	879,878
Jul 28, 2026	32.34	32.82	31.74	31.79	31.79	-3.49%	692,864
Jul 27, 2026	33.19	33.49	32.52	32.94	32.94	-3.06%	712,486
Jul 24, 2026	34.87	35.10	33.87	33.98	33.98	-2.50%	411,014
Jul 23, 2026	35.15	35.53	34.80	34.85	34.85	1.04%	454,811
Jul 22, 2026	34.25	34.67	34.04	34.49	34.49	0.47%	342,803
Jul 21, 2026	34.46	35.00	33.90	34.33	34.33	-0.32%	385,538
Jul 20, 2026	33.91	34.68	33.81	34.44	34.44	1.26%	465,125
Jul 17, 2026	33.65	34.21	32.81	34.01	34.01	2.63%	515,262
Jul 16, 2026	33.25	33.73	32.93	33.14	33.14	-0.90%	391,834
Jul 15, 2026	33.96	34.13	32.98	33.44	33.44	-1.88%	625,073
Jul 14, 2026	35.07	35.14	33.00	34.08	34.08	-0.79%	708,017
Jul 13, 2026	34.51	35.18	34.16	34.35	34.35	-1.91%	450,912
Jul 10, 2026	34.59	35.61	34.40	35.02	35.02	-0.62%	290,083
Jul 9, 2026	36.25	36.36	34.97	35.24	35.24	-3.16%	269,643
Jul 8, 2026	34.90	36.40	34.89	36.39	36.39	5.85%	539,606
Jul 7, 2026	33.87	34.43	33.40	34.38	34.38	0.67%	553,193
Jul 6, 2026	35.03	35.25	34.15	34.15	34.15	-2.98%	321,718
Jul 2, 2026	35.96	36.39	35.14	35.20	35.20	-4.30%	448,099
Jul 1, 2026	39.03	39.03	36.15	36.78	36.78	-6.63%	572,290
Jun 30, 2026	39.20	39.83	38.83	39.39	39.39	0.74%	350,800
Jun 29, 2026	39.23	39.23	38.44	39.10	39.10	-1.04%	327,200
Jun 26, 2026	39.43	40.15	38.62	39.51	39.51	-0.15%	563,180