FAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	36.93	37.93	36.81	37.84	37.84	3.56%	589,423
Sep 25, 2026	36.95	37.61	36.45	36.54	36.54	-1.48%	1,027,169
Sep 24, 2026	36.92	37.67	36.54	37.09	37.09	0.03%	1,066,312
Sep 23, 2026	36.99	37.20	36.00	37.08	37.08	1.37%	978,307
Sep 22, 2026	34.24	37.00	34.19	36.58	36.58	6.07%	1,238,666
Sep 21, 2026	34.37	35.01	34.13	34.69	34.49	-0.97%	697,346
Sep 18, 2026	35.49	35.84	34.88	35.03	34.82	0.06%	807,680
Sep 17, 2026	34.09	35.62	34.05	35.01	34.80	0.40%	1,158,922
Sep 16, 2026	33.35	35.77	33.32	34.87	34.66	4.68%	3,433,848
Sep 15, 2026	33.05	33.97	33.05	33.31	33.11	1.03%	3,117,270
Sep 14, 2026	32.46	33.41	32.05	32.97	32.78	1.07%	2,096,386
Sep 11, 2026	32.24	33.09	31.96	32.62	32.43	-1.81%	1,397,424
Sep 10, 2026	33.00	33.49	32.79	33.22	33.02	1.16%	1,157,248
Sep 9, 2026	32.72	33.42	32.41	32.84	32.65	1.33%	797,634
Sep 8, 2026	31.72	32.49	31.64	32.41	32.22	4.21%	1,066,400
Sep 4, 2026	31.13	31.43	30.71	31.10	30.92	2.30%	1,323,895
Sep 3, 2026	31.33	31.33	30.33	30.40	30.22	-4.55%	1,714,834
Sep 2, 2026	32.35	32.41	30.89	31.85	31.66	-2.30%	1,194,761
Sep 1, 2026	32.00	32.73	31.37	32.60	32.41	2.61%	1,289,553
Aug 31, 2026	31.49	31.80	31.48	31.77	31.58	1.99%	587,478
Aug 28, 2026	31.32	31.41	30.63	31.15	30.97	-0.80%	648,582
Aug 27, 2026	31.43	31.67	30.89	31.40	31.21	1.85%	609,915
Aug 26, 2026	30.83	31.19	30.64	30.83	30.65	0.33%	572,204
Aug 25, 2026	30.94	31.45	30.69	30.73	30.55	-0.45%	525,098
Aug 24, 2026	31.76	31.83	30.62	30.87	30.69	-3.80%	1,018,675
Aug 21, 2026	32.45	32.51	31.74	32.09	31.90	-2.73%	955,768
Aug 20, 2026	32.20	33.05	31.82	32.99	32.80	2.97%	1,019,324
Aug 19, 2026	31.35	32.17	30.92	32.04	31.85	1.71%	1,111,478
Aug 18, 2026	31.70	31.93	31.25	31.50	31.31	-1.28%	630,879
Aug 17, 2026	31.30	31.94	30.83	31.91	31.72	2.97%	689,181
Aug 14, 2026	30.91	31.11	30.76	30.99	30.81	0.52%	795,124
Aug 13, 2026	30.85	31.58	30.70	30.83	30.65	-1.53%	772,564
Aug 12, 2026	31.46	31.69	31.19	31.31	31.13	-0.67%	443,198
Aug 11, 2026	31.46	31.62	31.01	31.52	31.33	0.06%	460,978
Aug 10, 2026	31.92	32.04	31.13	31.50	31.31	-0.85%	553,363
Aug 7, 2026	31.70	32.21	31.50	31.77	31.58	1.15%	595,206
Aug 6, 2026	30.54	31.76	30.54	31.41	31.22	1.06%	725,351
Aug 5, 2026	30.82	31.42	30.44	31.08	30.90	-0.80%	595,868
Aug 4, 2026	32.33	32.39	31.06	31.33	31.14	-2.43%	905,029
Aug 3, 2026	32.08	32.74	31.83	32.11	31.92	-2.31%	760,933
Jul 31, 2026	33.00	33.29	32.54	32.87	32.68	0.43%	650,659
Jul 30, 2026	33.01	34.14	32.64	32.73	32.54	-1.56%	952,996
Jul 29, 2026	32.26	33.40	31.96	33.25	33.05	4.59%	879,878
Jul 28, 2026	32.34	32.82	31.74	31.79	31.60	-3.49%	692,864
Jul 27, 2026	33.19	33.49	32.52	32.94	32.75	-3.06%	712,486
Jul 24, 2026	34.87	35.10	33.87	33.98	33.78	-2.50%	411,014
Jul 23, 2026	35.15	35.53	34.80	34.85	34.64	1.04%	454,811
Jul 22, 2026	34.25	34.67	34.04	34.49	34.29	0.47%	342,803
Jul 21, 2026	34.46	35.00	33.90	34.33	34.13	-0.32%	385,538
Jul 20, 2026	33.91	34.68	33.81	34.44	34.24	1.26%	465,125