FEUZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	47.40	47.40	47.04	47.07	47.07	-1.44%	3,102
Mar 27, 2025	47.43	47.84	47.43	47.76	47.76	0.08%	3,712
Mar 26, 2025	48.33	48.38	47.72	47.72	47.60	-1.26%	1,745
Mar 25, 2025	48.41	48.54	48.19	48.33	48.21	0.33%	6,215
Mar 24, 2025	48.07	48.19	47.79	48.17	48.05	0.61%	4,130
Mar 21, 2025	47.92	47.92	47.72	47.88	47.76	-1.16%	2,521
Mar 20, 2025	48.10	48.50	48.05	48.44	48.32	-1.94%	3,910
Mar 19, 2025	48.99	49.40	48.99	49.40	49.28	-0.08%	3,536
Mar 18, 2025	49.26	49.44	49.26	49.44	49.32	1.04%	1,087
Mar 17, 2025	48.72	49.15	48.72	48.93	48.81	1.05%	3,168
Mar 14, 2025	48.01	48.43	48.01	48.43	48.30	2.56%	1,055
Mar 13, 2025	47.25	47.45	47.08	47.22	47.10	-0.80%	3,723
Mar 12, 2025	47.64	47.85	47.46	47.60	47.48	0.49%	8,050
Mar 11, 2025	47.24	47.70	47.12	47.36	47.24	0.58%	13,657
Mar 10, 2025	47.42	47.56	47.09	47.09	46.97	-3.31%	5,485
Mar 7, 2025	47.91	48.83	47.91	48.70	48.58	1.14%	524,969
Mar 6, 2025	48.36	50.59	48.00	48.15	48.03	0.44%	103,161
Mar 5, 2025	47.18	47.94	47.10	47.94	47.82	5.78%	10,730
Mar 4, 2025	44.80	45.32	44.80	45.32	45.21	-0.34%	513
Mar 3, 2025	45.86	45.91	45.47	45.47	45.36	1.75%	739
Feb 28, 2025	44.92	44.98	44.57	44.69	44.58	-0.82%	1,049
Feb 27, 2025	45.12	45.14	44.97	45.06	44.95	-0.73%	49,001
Feb 26, 2025	45.84	45.84	45.30	45.39	45.28	-0.20%	977
Feb 25, 2025	45.22	45.48	45.22	45.48	45.37	1.84%	292
Feb 24, 2025	44.69	44.77	44.63	44.66	44.55	0.88%	3,389
Feb 21, 2025	44.33	44.35	44.27	44.27	44.16	-0.87%	353
Feb 20, 2025	44.51	44.66	44.51	44.66	44.55	0.81%	573
Feb 19, 2025	44.55	44.56	44.30	44.30	44.19	-2.14%	478
Feb 18, 2025	45.20	45.28	45.20	45.27	45.16	0.89%	1,895
Feb 14, 2025	44.77	44.87	44.77	44.87	44.76	1.26%	803
Feb 13, 2025	44.15	44.42	44.15	44.31	44.20	0.27%	916
Feb 12, 2025	43.78	44.19	43.78	44.19	44.08	1.35%	1,338
Feb 11, 2025	43.30	43.60	43.30	43.60	43.49	1.18%	838
Feb 10, 2025	42.97	43.09	42.97	43.09	42.98	0.57%	178
Feb 7, 2025	43.26	43.26	42.75	42.85	42.74	-0.81%	2,537
Feb 6, 2025	43.02	43.20	43.00	43.20	43.09	1.64%	721
Feb 5, 2025	42.19	42.51	42.19	42.51	42.40	0.72%	734
Feb 4, 2025	42.06	42.25	41.96	42.20	42.10	1.27%	2,180
Feb 3, 2025	41.37	41.84	41.37	41.67	41.57	-2.09%	2,084
Jan 31, 2025	42.79	42.91	42.38	42.56	42.45	-0.62%	3,958
Jan 30, 2025	42.93	43.13	42.82	42.82	42.72	0.41%	3,478
Jan 29, 2025	42.65	42.65	42.65	42.65	42.54	0.40%	1
Jan 28, 2025	42.53	42.57	42.36	42.48	42.37	-1.05%	1,464
Jan 27, 2025	42.67	42.93	42.67	42.93	42.82	0.53%	451
Jan 24, 2025	42.66	42.79	42.66	42.71	42.60	-0.01%	1,394
Jan 23, 2025	42.27	42.71	42.27	42.71	42.60	1.64%	4,967
Jan 22, 2025	42.01	42.02	42.01	42.02	41.91	-0.63%	1,526
Jan 21, 2025	42.08	42.29	42.08	42.29	42.18	1.86%	352
Jan 17, 2025	41.65	41.65	41.39	41.51	41.41	0.84%	2,340
Jan 16, 2025	41.23	41.23	41.17	41.17	41.07	-0.29%	1,242