FEUZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	68.06	68.06	67.19	67.19	67.18	-2.09%	1,121
Jun 4, 2026	68.37	68.71	68.27	68.62	68.62	0.42%	2,127
Jun 3, 2026	68.78	68.78	68.34	68.34	68.34	-0.85%	1,383
Jun 2, 2026	68.68	69.13	68.68	68.92	68.92	0.44%	2,492
Jun 1, 2026	68.12	68.88	68.00	68.62	68.62	-0.27%	5,739
May 29, 2026	68.82	68.82	68.80	68.80	68.80	-	617
May 28, 2026	68.50	68.80	68.50	68.80	68.80	0.15%	1,589
May 27, 2026	68.69	68.70	68.56	68.70	68.70	-0.38%	1,040
May 26, 2026	69.29	69.29	68.82	68.96	68.96	1.85%	3,602
May 22, 2026	68.07	68.07	67.61	67.71	67.71	-0.54%	1,376
May 21, 2026	67.38	68.38	67.38	68.08	68.08	0.74%	1,729
May 20, 2026	66.80	67.58	66.70	67.58	67.58	1.63%	1,710
May 19, 2026	66.43	66.49	66.41	66.49	66.49	-1.83%	557
May 18, 2026	67.60	67.74	67.18	67.73	67.73	0.81%	3,271
May 15, 2026	67.00	67.24	67.00	67.19	67.19	-2.04%	1,435
May 14, 2026	68.58	68.59	68.38	68.59	68.59	0.10%	2,053
May 13, 2026	68.34	68.52	68.22	68.52	68.52	0.77%	1,261
May 12, 2026	67.81	68.00	67.44	68.00	68.00	-0.78%	6,008
May 11, 2026	68.38	68.71	68.36	68.53	68.53	-0.01%	2,731
May 8, 2026	68.29	68.54	68.05	68.54	68.54	2.13%	5,574
May 7, 2026	68.96	68.96	67.11	67.11	67.11	-3.01%	45,142
May 6, 2026	68.72	69.21	68.62	69.19	69.19	2.56%	3,234
May 5, 2026	67.14	67.51	65.91	67.47	67.47	2.05%	7,803
May 4, 2026	66.45	66.67	65.70	66.11	66.11	-1.61%	1,861
May 1, 2026	67.08	67.63	67.04	67.19	67.19	-0.01%	3,662
Apr 30, 2026	66.27	67.35	66.26	67.20	67.20	2.80%	5,441
Apr 29, 2026	65.74	65.74	65.24	65.37	65.37	-0.72%	8,134
Apr 28, 2026	66.06	66.06	65.75	65.85	65.85	-0.63%	6,008
Apr 27, 2026	66.46	66.46	66.25	66.27	66.27	-0.03%	7,943
Apr 24, 2026	66.41	66.41	65.93	66.29	66.29	0.41%	30,518
Apr 23, 2026	66.50	66.58	65.40	66.02	66.02	-0.51%	23,294
Apr 22, 2026	66.85	66.85	66.12	66.36	66.36	0.69%	63,489
Apr 21, 2026	67.04	67.04	65.90	65.90	65.90	-2.07%	12,882
Apr 20, 2026	67.06	67.30	66.88	67.30	67.30	-0.11%	15,822
Apr 17, 2026	67.70	68.04	66.32	67.37	67.37	1.09%	42,079
Apr 16, 2026	67.13	67.13	66.23	66.64	66.64	-0.38%	141,165
Apr 15, 2026	67.06	67.18	66.74	66.90	66.90	-0.77%	33,039
Apr 14, 2026	67.59	67.60	67.16	67.42	67.42	0.57%	3,159
Apr 13, 2026	65.66	67.13	65.66	67.04	67.04	0.97%	766
Apr 10, 2026	67.11	67.11	66.18	66.40	66.40	-0.33%	11,298
Apr 9, 2026	65.72	66.84	65.72	66.62	66.62	2.48%	3,805
Apr 8, 2026	66.38	73.02	59.15	65.00	65.00	1.68%	3,130
Apr 7, 2026	62.97	63.93	62.97	63.93	63.93	0.03%	1,198
Apr 6, 2026	63.12	63.98	63.12	63.91	63.91	1.23%	14,598
Apr 2, 2026	62.92	63.13	62.86	63.13	63.13	-0.34%	1,945
Apr 1, 2026	63.25	63.74	63.05	63.35	63.35	1.73%	26,215
Mar 31, 2026	61.45	62.35	61.04	62.27	62.27	4.03%	2,874
Mar 30, 2026	60.29	60.29	59.86	59.86	59.86	0.09%	5,209
Mar 27, 2026	60.10	60.57	59.58	59.81	59.81	-1.28%	2,908
Mar 26, 2026	61.08	61.16	60.58	60.58	60.58	-1.83%	2,631