FAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	34.87	35.10	33.87	33.98	33.98	-2.50%	410,711
Jul 23, 2026	35.15	35.53	34.80	34.85	34.85	1.04%	454,765
Jul 22, 2026	34.25	34.67	34.04	34.49	34.49	0.47%	341,915
Jul 21, 2026	34.46	35.00	33.90	34.33	34.33	-0.32%	384,957
Jul 20, 2026	33.91	34.68	33.81	34.44	34.44	1.26%	465,029
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%	389,059
Jul 15, 2026	33.96	34.13	32.98	33.44	33.44	-1.88%	624,756
Jul 14, 2026	35.07	35.14	33.00	34.08	34.08	-0.79%	707,877
Jul 13, 2026	34.51	35.18	34.16	34.35	34.35	-1.91%	447,841
Jul 10, 2026	34.59	35.61	34.40	35.02	35.02	-0.62%	289,764
Jul 9, 2026	36.25	36.36	34.97	35.24	35.24	-3.16%	269,293
Jul 8, 2026	34.90	36.40	34.89	36.39	36.39	5.85%	537,817
Jul 7, 2026	33.87	34.43	33.40	34.38	34.38	0.67%	552,253
Jul 6, 2026	35.03	35.25	34.15	34.15	34.15	-2.98%	313,730
Jul 2, 2026	35.96	36.39	35.14	35.20	35.20	-4.30%	445,508
Jul 1, 2026	39.03	39.03	36.15	36.78	36.78	-6.63%	571,720
Jun 30, 2026	39.20	39.83	38.83	39.39	39.39	0.74%	350,082
Jun 29, 2026	39.23	39.23	38.44	39.10	39.10	-1.04%	326,686
Jun 26, 2026	39.43	40.15	38.62	39.51	39.51	-0.15%	563,138
Jun 25, 2026	38.66	39.72	36.93	39.57	39.57	1.44%	557,184
Jun 24, 2026	38.73	39.44	38.23	39.01	39.01	0.85%	471,647
Jun 23, 2026	39.25	39.47	38.35	38.68	38.68	-1.12%	381,349
Jun 22, 2026	39.52	39.62	38.60	39.37	39.12	-1.60%	328,977
Jun 18, 2026	37.98	40.19	37.77	40.01	39.75	2.80%	436,952
Jun 17, 2026	38.52	39.17	37.17	38.92	38.67	1.67%	488,961
Jun 16, 2026	39.30	39.37	38.07	38.28	38.03	-4.25%	343,851
Jun 15, 2026	39.58	40.19	39.10	39.98	39.72	-1.38%	339,052
Jun 12, 2026	41.55	41.73	40.02	40.54	40.28	-3.89%	709,868
Jun 11, 2026	42.86	43.61	41.82	42.18	41.91	-2.18%	581,457
Jun 10, 2026	42.63	43.17	41.74	43.12	42.84	1.17%	579,449
Jun 9, 2026	43.41	43.63	41.98	42.62	42.35	-2.65%	517,656
Jun 8, 2026	43.12	43.79	42.58	43.78	43.50	2.00%	435,147
Jun 5, 2026	42.78	43.54	42.52	42.92	42.64	-0.65%	492,950
Jun 4, 2026	45.21	45.21	42.89	43.20	42.92	-7.67%	707,878
Jun 3, 2026	46.10	47.72	46.06	46.79	46.49	3.45%	496,799
Jun 2, 2026	45.82	46.48	44.71	45.23	44.94	-0.15%	370,740
Jun 1, 2026	45.82	45.90	44.91	45.30	45.01	0.80%	328,678
May 29, 2026	45.71	45.94	44.38	44.94	44.65	-1.62%	307,437
May 28, 2026	45.70	46.24	45.10	45.68	45.39	1.15%	261,158
May 27, 2026	44.40	45.52	43.80	45.16	44.87	2.52%	459,802
May 26, 2026	43.71	44.44	43.19	44.05	43.77	0.18%	341,610
May 22, 2026	43.93	44.13	43.28	43.97	43.69	-0.83%	307,577
May 21, 2026	45.00	45.69	44.13	44.34	44.06	-0.52%	669,094
May 20, 2026	45.69	46.92	44.39	44.57	44.28	-3.02%	918,006
May 19, 2026	44.56	46.11	44.27	45.96	45.67	3.49%	418,219
May 18, 2026	46.13	46.33	44.21	44.41	44.13	-3.56%	773,155
May 15, 2026	45.66	46.21	45.05	46.05	45.75	1.25%	434,967
May 14, 2026	45.62	45.96	44.98	45.48	45.19	-1.60%	435,887
May 13, 2026	45.77	46.37	45.45	46.22	45.92	3.15%	346,148