FEUZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	44.33	44.35	44.27	44.27	44.27	-0.87%	353
Feb 20, 2025	44.51	44.66	44.51	44.66	44.66	0.81%	573
Feb 19, 2025	44.55	44.56	44.30	44.30	44.30	-2.14%	478
Feb 18, 2025	45.20	45.28	45.20	45.27	45.27	0.89%	1,895
Feb 14, 2025	44.77	44.87	44.77	44.87	44.87	1.26%	803
Feb 13, 2025	44.15	44.42	44.15	44.31	44.31	0.27%	916
Feb 12, 2025	43.78	44.19	43.78	44.19	44.19	1.35%	1,338
Feb 11, 2025	43.30	43.60	43.30	43.60	43.60	1.18%	838
Feb 10, 2025	42.97	43.09	42.97	43.09	43.09	0.57%	178
Feb 7, 2025	43.26	43.26	42.75	42.85	42.85	-0.81%	2,537
Feb 6, 2025	43.02	43.20	43.00	43.20	43.20	1.64%	721
Feb 5, 2025	42.19	42.51	42.19	42.51	42.51	0.72%	734
Feb 4, 2025	42.06	42.25	41.96	42.20	42.20	1.27%	2,180
Feb 3, 2025	41.37	41.84	41.37	41.67	41.67	-2.09%	2,084
Jan 31, 2025	42.79	42.91	42.38	42.56	42.56	-0.62%	3,958
Jan 30, 2025	42.93	43.13	42.82	42.82	42.82	0.41%	3,478
Jan 29, 2025	42.65	42.65	42.65	42.65	42.65	0.40%	1
Jan 28, 2025	42.53	42.57	42.36	42.48	42.48	-1.05%	1,464
Jan 27, 2025	42.67	42.93	42.67	42.93	42.93	0.53%	451
Jan 24, 2025	42.66	42.79	42.66	42.71	42.71	-0.01%	1,394
Jan 23, 2025	42.27	42.71	42.27	42.71	42.71	1.64%	4,967
Jan 22, 2025	42.01	42.02	42.01	42.02	42.02	-0.63%	1,526
Jan 21, 2025	42.08	42.29	42.08	42.29	42.29	1.86%	352
Jan 17, 2025	41.65	41.65	41.39	41.51	41.51	0.84%	2,340
Jan 16, 2025	41.23	41.23	41.17	41.17	41.17	-0.29%	1,242
Jan 15, 2025	40.93	41.29	40.93	41.29	41.29	1.74%	615
Jan 14, 2025	40.37	40.58	40.37	40.58	40.58	0.88%	797
Jan 13, 2025	39.88	40.23	39.88	40.23	40.23	0.02%	191
Jan 10, 2025	40.05	40.45	40.04	40.22	40.22	-0.94%	55,572
Jan 8, 2025	40.54	40.61	40.38	40.61	40.61	-0.44%	1,445
Jan 7, 2025	40.80	40.92	40.71	40.78	40.78	0.01%	1,040
Jan 6, 2025	40.91	40.94	40.69	40.78	40.78	1.29%	1,669
Jan 3, 2025	40.06	40.26	40.06	40.26	40.26	1.00%	1,158
Jan 2, 2025	40.07	40.18	39.84	39.86	39.86	-1.60%	2,051
Dec 31, 2024	40.34	40.51	40.24	40.51	40.51	0.34%	5,667
Dec 30, 2024	40.38	40.38	40.32	40.37	40.37	-0.63%	2,749
Dec 27, 2024	40.52	40.63	40.26	40.63	40.63	0.57%	914
Dec 26, 2024	40.67	40.67	40.39	40.40	40.40	0.35%	488
Dec 24, 2024	40.18	40.32	40.18	40.26	40.26	0.27%	720
Dec 23, 2024	39.92	40.19	39.92	40.15	40.15	0.30%	2,935
Dec 20, 2024	39.77	40.32	39.77	40.03	40.03	0.29%	6,551
Dec 19, 2024	39.91	40.00	39.91	39.92	39.92	-0.49%	537
Dec 18, 2024	41.04	41.04	40.11	40.11	40.11	-1.57%	658
Dec 17, 2024	40.87	40.94	40.75	40.75	40.75	-1.21%	1,165
Dec 16, 2024	41.04	41.28	41.00	41.25	41.25	-0.82%	48,359
Dec 13, 2024	41.58	41.59	41.35	41.59	41.59	-0.14%	1,905
Dec 12, 2024	41.57	41.65	41.50	41.65	41.45	-0.02%	721
Dec 11, 2024	41.64	41.77	41.64	41.66	41.46	-0.60%	1,159
Dec 10, 2024	41.72	41.91	41.72	41.91	41.71	0.13%	2,192
Dec 9, 2024	42.05	42.05	41.79	41.86	41.66	-0.34%	7,462
Dec 6, 2024	42.33	42.33	41.75	42.00	41.80	-0.10%	903,756
Dec 5, 2024	41.93	42.04	41.86	42.04	41.84	2.41%	11,852
Dec 4, 2024	41.22	41.32	40.84	41.05	40.85	-0.36%	55,890
Dec 3, 2024	41.20	41.20	41.20	41.20	41.00	0.64%	348
Dec 2, 2024	40.69	40.94	40.55	40.94	40.74	-0.70%	4,735
Nov 29, 2024	41.10	41.22	40.73	41.22	41.03	0.88%	4,093
Nov 27, 2024	40.70	40.87	40.70	40.87	40.67	0.69%	594
Nov 26, 2024	40.39	40.59	40.37	40.59	40.39	-0.58%	649
Nov 25, 2024	41.01	41.02	40.82	40.82	40.62	0.52%	1,234
Nov 22, 2024	40.61	40.61	40.61	40.61	40.42	-0.53%	163
Nov 21, 2024	40.74	40.86	40.65	40.83	40.63	-0.15%	429
Nov 20, 2024	40.69	40.89	40.69	40.89	40.69	-0.77%	1,454
Nov 19, 2024	40.91	41.21	40.91	41.21	41.01	-0.51%	374
Nov 18, 2024	41.18	41.55	41.18	41.42	41.22	0.12%	9,014
Nov 15, 2024	41.25	41.37	41.25	41.37	41.17	0.78%	1,360
Nov 14, 2024	41.36	41.48	41.05	41.05	40.85	0.07%	7,258
Nov 13, 2024	40.79	41.02	40.79	41.02	40.82	-0.31%	216
Nov 12, 2024	40.87	41.24	40.87	41.15	40.95	-2.00%	3,859
Nov 11, 2024	41.90	42.13	41.82	41.99	41.79	0.14%	2,794
Nov 8, 2024	41.74	41.93	41.74	41.93	41.73	-1.29%	1,750
Nov 7, 2024	44.00	44.00	42.07	42.48	42.28	2.36%	1,924
Nov 6, 2024	42.45	43.60	41.35	41.50	41.30	-3.94%	6,920
Nov 5, 2024	43.20	43.20	43.20	43.20	42.99	1.93%	42
Nov 4, 2024	42.72	42.72	42.38	42.38	42.18	-0.17%	943
Nov 1, 2024	42.53	42.60	42.32	42.45	42.25	0.74%	9,510
Oct 31, 2024	42.05	42.14	42.05	42.14	41.94	-0.59%	1,527
Oct 30, 2024	42.39	42.39	42.39	42.39	42.19	-0.02%	113
Oct 29, 2024	42.64	42.64	42.35	42.40	42.20	-0.90%	3,702
Oct 28, 2024	42.76	42.87	42.65	42.78	42.58	0.82%	643
Oct 25, 2024	42.69	42.69	42.44	42.44	42.23	0.04%	365
Oct 24, 2024	42.60	42.66	42.26	42.42	42.22	1.00%	4,958
Oct 23, 2024	42.19	42.23	41.96	42.00	41.80	-1.34%	34,501
Oct 22, 2024	42.68	42.68	42.57	42.57	42.37	-0.85%	840
Oct 21, 2024	43.17	43.40	42.76	42.94	42.73	-1.00%	5,473
Oct 18, 2024	43.37	43.37	43.37	43.37	43.16	0.86%	300
Oct 17, 2024	43.09	43.31	42.99	43.00	42.79	0.14%	9,000
Oct 16, 2024	42.96	43.23	42.88	42.94	42.73	0.02%	5,842
Oct 15, 2024	43.15	43.15	42.71	42.93	42.72	-0.23%	6,192
Oct 14, 2024	43.03	43.03	43.03	43.03	42.82	-0.27%	117
Oct 11, 2024	43.02	43.20	43.02	43.15	42.94	0.49%	491
Oct 10, 2024	42.94	42.94	42.94	42.94	42.73	-0.13%	182
Oct 9, 2024	42.99	42.99	42.99	42.99	42.78	0.20%	21
Oct 8, 2024	42.74	42.90	42.74	42.90	42.70	0.33%	1,069
Oct 7, 2024	42.94	42.94	42.70	42.76	42.56	-1.04%	772
Oct 4, 2024	43.06	43.21	43.06	43.21	43.00	1.63%	175
Oct 3, 2024	42.62	42.62	42.42	42.52	42.31	-0.97%	1,148
Oct 2, 2024	42.85	42.93	42.69	42.93	42.72	0.05%	3,635
Oct 1, 2024	43.09	43.09	42.91	42.91	42.70	-1.88%	2,624
Sep 30, 2024	43.84	43.84	43.62	43.73	43.52	-1.36%	1,449
Sep 27, 2024	44.61	44.62	44.26	44.33	44.12	-0.15%	1,918