FAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	38.66	39.72	36.93	39.57	39.57	1.44%	557,822
Jun 24, 2026	38.73	39.44	38.23	39.01	39.01	0.85%	472,658
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