FEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	54.85	54.86	54.33	54.45	54.45	-0.64%	1,351,274
Feb 20, 2025	54.82	54.93	54.57	54.80	54.80	0.68%	2,083,511
Feb 19, 2025	54.60	54.66	54.25	54.43	54.43	-1.63%	2,444,954
Feb 18, 2025	55.36	55.50	55.22	55.33	55.33	0.55%	3,085,203
Feb 14, 2025	55.35	55.44	54.99	55.03	55.03	0.68%	1,824,593
Feb 13, 2025	54.43	54.92	54.16	54.66	54.66	0.96%	2,671,954
Feb 12, 2025	53.28	54.25	53.21	54.14	54.14	1.27%	5,403,201
Feb 11, 2025	52.88	53.58	52.88	53.46	53.46	1.04%	1,989,527
Feb 10, 2025	52.66	52.91	52.62	52.91	52.91	0.88%	1,754,339
Feb 7, 2025	53.07	53.10	52.37	52.45	52.45	-1.06%	5,564,296
Feb 6, 2025	52.84	53.19	52.80	53.01	53.01	0.84%	2,262,378
Feb 5, 2025	52.40	52.61	52.27	52.57	52.57	0.59%	1,760,535
Feb 4, 2025	51.90	52.26	51.86	52.26	52.26	2.15%	1,543,057
Feb 3, 2025	50.93	51.60	50.71	51.16	51.16	-1.84%	2,973,632
Jan 31, 2025	52.50	52.79	52.01	52.12	52.12	-0.89%	3,558,557
Jan 30, 2025	52.55	52.89	52.36	52.59	52.59	1.06%	965,231
Jan 29, 2025	52.02	52.19	51.85	52.04	52.04	0.23%	748,917
Jan 28, 2025	51.99	51.99	51.52	51.92	51.92	-0.61%	982,479
Jan 27, 2025	51.89	52.24	51.84	52.24	52.24	0.15%	874,261
Jan 24, 2025	52.34	52.47	52.16	52.16	52.16	0.17%	1,711,319
Jan 23, 2025	51.78	52.18	51.64	52.07	52.07	0.77%	1,345,437
Jan 22, 2025	51.87	51.92	51.65	51.67	51.67	0.21%	1,061,740
Jan 21, 2025	51.27	51.58	51.17	51.56	51.56	2.24%	2,486,204
Jan 17, 2025	50.62	50.85	50.43	50.43	50.43	0.42%	2,239,126
Jan 16, 2025	49.98	50.40	49.90	50.22	50.22	1.54%	2,018,254
Jan 15, 2025	49.69	49.72	49.31	49.46	49.46	1.02%	1,259,374
Jan 14, 2025	48.92	49.05	48.74	48.96	48.96	0.95%	825,412
Jan 13, 2025	48.08	48.50	48.03	48.50	48.50	-0.39%	1,077,363
Jan 10, 2025	49.12	49.12	48.50	48.69	48.69	-0.84%	1,339,303
Jan 8, 2025	49.00	49.21	48.76	49.10	49.10	-0.45%	1,025,791
Jan 7, 2025	49.88	49.88	49.26	49.32	49.32	0.31%	1,706,229
Jan 6, 2025	48.87	49.53	48.82	49.17	49.17	2.57%	2,943,845
Jan 3, 2025	47.93	47.98	47.65	47.94	47.94	0.59%	1,665,609
Jan 2, 2025	48.08	48.21	47.66	47.66	47.66	-1.02%	1,906,315
Dec 31, 2024	48.33	48.60	48.01	48.15	48.15	-0.06%	2,805,402
Dec 30, 2024	48.26	48.34	47.95	48.18	48.18	-0.82%	1,255,920
Dec 27, 2024	48.51	48.69	48.36	48.58	48.58	-0.41%	1,132,961
Dec 26, 2024	48.64	48.81	48.53	48.78	48.78	0.43%	1,129,769
Dec 24, 2024	48.28	48.62	48.20	48.57	48.57	0.35%	935,457
Dec 23, 2024	48.08	48.40	47.90	48.40	48.40	0.25%	1,118,834
Dec 20, 2024	47.89	48.68	47.84	48.28	48.12	0.04%	3,456,151
Dec 19, 2024	48.61	48.63	48.21	48.26	48.10	-0.25%	1,836,291
Dec 18, 2024	49.70	49.92	48.35	48.38	48.22	-2.54%	1,842,217
Dec 17, 2024	49.67	49.77	49.58	49.64	49.48	0.02%	1,448,177
Dec 16, 2024	49.70	49.85	49.59	49.63	49.47	-0.52%	1,231,487
Dec 13, 2024	50.00	50.00	49.68	49.89	49.73	0.63%	4,040,006
Dec 12, 2024	49.71	50.00	49.58	49.58	49.42	-0.62%	1,195,058
Dec 11, 2024	49.83	49.90	49.61	49.89	49.73	0.32%	2,339,692
Dec 10, 2024	50.07	50.07	49.70	49.73	49.57	-0.88%	788,631
Dec 9, 2024	50.52	50.59	50.14	50.17	50.01	-0.04%	889,208
Dec 6, 2024	50.34	50.41	50.07	50.19	50.03	0.34%	1,576,951
Dec 5, 2024	49.89	50.07	49.84	50.02	49.86	1.28%	2,272,026
Dec 4, 2024	49.41	49.59	49.28	49.39	49.23	0.71%	1,064,362
Dec 3, 2024	48.89	49.16	48.76	49.04	48.88	0.68%	1,395,960
Dec 2, 2024	48.49	48.80	48.11	48.71	48.55	0.29%	1,656,101
Nov 29, 2024	47.96	48.58	47.93	48.57	48.41	1.50%	1,304,642
Nov 27, 2024	47.72	47.91	47.63	47.85	47.70	0.46%	3,293,719
Nov 26, 2024	48.03	48.07	47.51	47.63	47.48	-0.67%	1,444,003
Nov 25, 2024	48.30	48.33	47.86	47.95	47.80	0.52%	1,556,610
Nov 22, 2024	47.45	47.83	47.44	47.70	47.55	-0.04%	2,371,894
Nov 21, 2024	47.59	47.78	47.41	47.72	47.57	-0.21%	2,102,775
Nov 20, 2024	47.83	47.89	47.45	47.82	47.67	-0.48%	1,132,770
Nov 19, 2024	47.62	48.18	47.58	48.05	47.90	-0.60%	2,053,117
Nov 18, 2024	47.99	48.47	47.99	48.34	48.18	0.33%	681,905
Nov 15, 2024	48.37	48.38	48.06	48.18	48.03	-0.29%	1,503,247
Nov 14, 2024	48.64	48.78	48.27	48.32	48.16	0.86%	2,314,110
Nov 13, 2024	47.87	47.93	47.37	47.91	47.76	-0.52%	4,212,216
Nov 12, 2024	48.73	48.75	47.94	48.16	48.01	-2.07%	1,860,208
Nov 11, 2024	49.51	49.58	49.18	49.18	49.02	-0.36%	1,146,255
Nov 8, 2024	49.50	49.51	49.07	49.36	49.20	-1.83%	1,539,762
Nov 7, 2024	50.03	50.34	49.89	50.28	50.12	1.82%	1,853,078
Nov 6, 2024	49.44	49.51	49.04	49.38	49.22	-2.80%	3,576,215
Nov 5, 2024	50.51	50.99	50.48	50.80	50.64	0.91%	402,278
Nov 4, 2024	50.65	50.75	50.30	50.34	50.18	-0.18%	266,325
Nov 1, 2024	50.56	50.67	50.33	50.43	50.27	0.36%	555,750
Oct 31, 2024	50.38	50.38	49.81	50.25	50.09	-0.71%	1,597,901
Oct 30, 2024	50.40	50.82	50.35	50.61	50.45	-0.96%	1,266,490
Oct 29, 2024	51.13	51.25	50.96	51.10	50.94	-0.39%	899,460
Oct 28, 2024	51.02	51.39	50.99	51.30	51.14	1.02%	895,766
Oct 25, 2024	51.19	51.22	50.70	50.78	50.62	-0.39%	473,693
Oct 24, 2024	51.20	51.21	50.77	50.98	50.82	0.79%	573,980
Oct 23, 2024	50.66	50.82	50.36	50.58	50.42	-0.63%	358,711
Oct 22, 2024	50.95	51.02	50.83	50.90	50.74	-0.37%	375,364
Oct 21, 2024	51.45	51.50	51.04	51.09	50.93	-1.28%	262,077
Oct 18, 2024	51.63	51.75	51.51	51.75	51.58	1.35%	277,791
Oct 17, 2024	51.29	51.32	51.05	51.06	50.90	0.14%	789,312
Oct 16, 2024	51.13	51.16	50.88	50.99	50.83	-0.53%	511,622
Oct 15, 2024	52.36	52.39	51.10	51.26	51.10	-2.60%	1,096,381
Oct 14, 2024	52.28	52.64	52.26	52.63	52.46	0.59%	248,141
Oct 11, 2024	51.95	52.32	51.95	52.32	52.15	0.63%	332,440
Oct 10, 2024	52.00	52.00	51.69	51.99	51.82	-0.25%	440,255
Oct 9, 2024	51.75	52.16	51.75	52.12	51.95	0.40%	306,926
Oct 8, 2024	51.91	52.07	51.76	51.91	51.74	0.02%	611,172
Oct 7, 2024	52.05	52.12	51.72	51.90	51.73	-0.42%	435,621
Oct 4, 2024	51.87	52.16	51.77	52.12	51.95	0.73%	766,244
Oct 3, 2024	51.85	51.99	51.58	51.74	51.57	-1.05%	513,892
Oct 2, 2024	52.22	52.40	52.01	52.29	52.12	-0.23%	407,913
Oct 1, 2024	52.99	53.06	52.10	52.41	52.24	-1.56%	707,384
Sep 30, 2024	53.53	53.56	52.99	53.24	53.07	-1.06%	588,612
Sep 27, 2024	54.03	54.16	53.74	53.81	53.64	-	717,989