FEUZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	41.20	41.20	41.20	41.20	41.20	0.64%	348
Dec 2, 2024	40.69	40.94	40.55	40.94	40.94	-0.70%	4,735
Nov 29, 2024	41.10	41.22	40.73	41.22	41.22	0.88%	4,093
Nov 27, 2024	40.70	40.87	40.70	40.87	40.87	0.69%	594
Nov 26, 2024	40.39	40.59	40.37	40.59	40.59	-0.58%	649
Nov 25, 2024	41.01	41.02	40.82	40.82	40.82	0.52%	1,234
Nov 22, 2024	40.61	40.61	40.61	40.61	40.61	-0.53%	163
Nov 21, 2024	40.74	40.86	40.65	40.83	40.83	-0.15%	429
Nov 20, 2024	40.69	40.89	40.69	40.89	40.89	-0.77%	1,454
Nov 19, 2024	40.91	41.21	40.91	41.21	41.21	-0.51%	374
Nov 18, 2024	41.18	41.55	41.18	41.42	41.42	0.12%	9,014
Nov 15, 2024	41.25	41.37	41.25	41.37	41.37	0.78%	1,360
Nov 14, 2024	41.36	41.48	41.05	41.05	41.05	0.07%	7,258
Nov 13, 2024	40.79	41.02	40.79	41.02	41.02	-0.31%	216
Nov 12, 2024	40.87	41.24	40.87	41.15	41.15	-2.00%	3,859
Nov 11, 2024	41.90	42.13	41.82	41.99	41.99	0.14%	2,794
Nov 8, 2024	41.74	41.93	41.74	41.93	41.93	-1.29%	1,750
Nov 7, 2024	44.00	44.00	42.07	42.48	42.48	2.36%	1,924
Nov 6, 2024	42.45	43.60	41.35	41.50	41.50	-3.94%	6,920
Nov 5, 2024	43.20	43.20	43.20	43.20	43.20	1.93%	42
Nov 4, 2024	42.72	42.72	42.38	42.38	42.38	-0.17%	943
Nov 1, 2024	42.53	42.60	42.32	42.45	42.45	0.74%	9,510
Oct 31, 2024	42.05	42.14	42.05	42.14	42.14	-0.59%	1,527
Oct 30, 2024	42.39	42.39	42.39	42.39	42.39	-0.02%	113
Oct 29, 2024	42.64	42.64	42.35	42.40	42.40	-0.90%	3,702
Oct 28, 2024	42.76	42.87	42.65	42.78	42.78	0.82%	643
Oct 25, 2024	42.69	42.69	42.44	42.44	42.44	0.04%	365
Oct 24, 2024	42.60	42.66	42.26	42.42	42.42	1.00%	4,958
Oct 23, 2024	42.19	42.23	41.96	42.00	42.00	-1.34%	34,501
Oct 22, 2024	42.68	42.68	42.57	42.57	42.57	-0.85%	840
Oct 21, 2024	43.17	43.40	42.76	42.94	42.94	-1.00%	5,473
Oct 18, 2024	43.37	43.37	43.37	43.37	43.37	0.86%	300
Oct 17, 2024	43.09	43.31	42.99	43.00	43.00	0.14%	9,000
Oct 16, 2024	42.96	43.23	42.88	42.94	42.94	0.02%	5,842
Oct 15, 2024	43.15	43.15	42.71	42.93	42.93	-0.23%	6,192
Oct 14, 2024	43.03	43.03	43.03	43.03	43.03	-0.27%	117
Oct 11, 2024	43.02	43.20	43.02	43.15	43.15	0.49%	491
Oct 10, 2024	42.94	42.94	42.94	42.94	42.94	-0.13%	182
Oct 9, 2024	42.99	42.99	42.99	42.99	42.99	0.20%	21
Oct 8, 2024	42.74	42.90	42.74	42.90	42.90	0.33%	1,069
Oct 7, 2024	42.94	42.94	42.70	42.76	42.76	-1.04%	772
Oct 4, 2024	43.06	43.21	43.06	43.21	43.21	1.63%	175
Oct 3, 2024	42.62	42.62	42.42	42.52	42.52	-0.97%	1,148
Oct 2, 2024	42.85	42.93	42.69	42.93	42.93	0.05%	3,635
Oct 1, 2024	43.09	43.09	42.91	42.91	42.91	-1.88%	2,624
Sep 30, 2024	43.84	43.84	43.62	43.73	43.73	-1.36%	1,449
Sep 27, 2024	44.61	44.62	44.26	44.33	44.33	-0.15%	1,918
Sep 26, 2024	44.31	44.56	44.31	44.40	44.40	1.27%	369
Sep 25, 2024	44.23	44.23	43.78	43.85	43.55	-0.47%	902
Sep 24, 2024	44.03	44.05	44.03	44.05	43.76	1.45%	281
Sep 23, 2024	43.50	43.50	43.37	43.42	43.13	-0.60%	890
Sep 20, 2024	43.62	43.76	43.62	43.68	43.39	-0.82%	911
Sep 19, 2024	43.73	44.14	43.73	44.04	43.75	1.57%	873
Sep 18, 2024	43.36	43.36	43.36	43.36	43.07	0.55%	296
Sep 17, 2024	43.19	43.19	43.12	43.12	42.83	-0.13%	153
Sep 16, 2024	43.05	43.18	42.91	43.18	42.89	0.93%	513
Sep 13, 2024	42.78	42.78	42.78	42.78	42.49	0.92%	380
Sep 12, 2024	41.94	42.39	41.94	42.39	42.11	0.77%	601
Sep 11, 2024	41.78	42.07	41.78	42.07	41.79	0.74%	3,513
Sep 10, 2024	41.79	41.79	41.67	41.76	41.48	-1.86%	3,258
Sep 9, 2024	42.46	42.55	42.46	42.55	42.27	1.09%	897
Sep 6, 2024	42.09	42.09	42.09	42.09	41.81	-2.61%	188
Sep 5, 2024	43.04	43.22	43.04	43.22	42.93	0.65%	682
Sep 4, 2024	42.68	42.94	42.68	42.94	42.65	0.54%	473
Sep 3, 2024	42.98	42.98	42.71	42.71	42.42	-2.80%	471
Aug 30, 2024	43.69	43.94	43.69	43.94	43.65	1.13%	323
Aug 29, 2024	43.57	44.72	43.45	43.45	43.16	-0.21%	1,343
Aug 28, 2024	43.54	43.54	43.54	43.54	43.25	-0.77%	68
Aug 27, 2024	43.66	43.95	43.66	43.88	43.59	0.18%	1,173
Aug 26, 2024	43.70	43.86	43.56	43.80	43.51	0.32%	2,405
Aug 23, 2024	43.59	43.69	43.59	43.66	43.37	1.82%	455
Aug 22, 2024	43.30	43.30	42.88	42.88	42.59	-1.33%	4,070
Aug 21, 2024	43.09	43.46	43.09	43.46	43.17	1.76%	4,041
Aug 20, 2024	42.71	42.93	42.71	42.71	42.42	-1.00%	1,077
Aug 19, 2024	43.02	43.14	43.02	43.14	42.85	1.58%	447
Aug 16, 2024	42.40	42.47	42.33	42.47	42.19	0.76%	783
Aug 15, 2024	42.32	42.32	42.05	42.15	41.87	0.60%	3,650
Aug 14, 2024	41.90	41.90	41.90	41.90	41.62	0.99%	85
Aug 13, 2024	41.40	41.49	41.38	41.49	41.21	0.48%	3,006
Aug 12, 2024	41.25	41.30	40.97	41.29	41.01	0.44%	11,478
Aug 9, 2024	41.16	41.16	41.11	41.11	40.83	-0.15%	256
Aug 8, 2024	40.94	41.34	40.94	41.17	40.89	0.78%	7,398
Aug 7, 2024	41.10	41.37	40.71	40.85	40.58	1.69%	34,888
Aug 6, 2024	39.95	40.47	39.76	40.17	39.90	-0.57%	36,529
Aug 5, 2024	41.59	41.59	40.40	40.40	40.13	-1.85%	401
Aug 2, 2024	41.23	46.38	41.16	41.16	40.88	-1.27%	40,562
Aug 1, 2024	42.32	42.32	41.69	41.69	41.41	-2.98%	204
Jul 31, 2024	43.17	43.17	42.97	42.97	42.68	-0.14%	324
Jul 30, 2024	43.15	43.15	42.93	43.03	42.74	0.51%	9,812
Jul 29, 2024	42.88	42.93	42.81	42.81	42.52	-1.29%	964
Jul 26, 2024	43.05	43.37	43.05	43.37	43.08	1.86%	6,801
Jul 25, 2024	42.46	43.28	42.46	42.58	42.30	-0.96%	1,807
Jul 24, 2024	43.18	43.18	42.99	42.99	42.70	-0.89%	36,319
Jul 23, 2024	43.38	43.38	43.38	43.38	43.09	-1.23%	59
Jul 22, 2024	43.88	44.20	43.87	43.92	43.63	1.04%	9,907
Jul 19, 2024	43.54	43.54	43.47	43.47	43.18	-0.64%	924
Jul 18, 2024	44.08	44.47	43.75	43.75	43.46	0.25%	2,739
Jul 17, 2024	43.53	44.14	43.53	43.64	43.35	-0.09%	2,100
Jul 16, 2024	43.68	43.88	43.68	43.68	43.39	-0.11%	15,107
Jul 15, 2024	43.89	44.04	43.73	43.73	43.44	-0.30%	15,494