FEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	63.36	63.51	63.20	63.46	63.46	0.22%	820,027
Oct 2, 2025	63.54	63.60	63.04	63.32	63.32	0.70%	1,128,269
Oct 1, 2025	62.38	63.00	62.30	62.88	62.88	1.22%	1,579,903
Sep 30, 2025	61.71	62.19	61.69	62.12	62.12	0.62%	1,276,254
Sep 29, 2025	61.61	61.80	61.57	61.74	61.74	0.37%	1,200,939
Sep 26, 2025	61.23	61.51	61.15	61.51	61.51	1.42%	2,064,099
Sep 25, 2025	60.55	60.77	60.44	60.65	60.65	-0.80%	1,939,199
Sep 24, 2025	61.13	61.36	61.05	61.14	61.14	-0.54%	1,538,789
Sep 23, 2025	61.66	61.77	61.34	61.47	61.47	0.29%	1,530,350
Sep 22, 2025	61.08	61.35	60.89	61.29	61.29	-	1,785,854
Sep 19, 2025	61.29	61.53	61.15	61.29	61.23	-0.15%	1,382,850
Sep 18, 2025	61.11	61.48	60.92	61.38	61.32	1.29%	1,014,543
Sep 17, 2025	60.72	61.18	60.39	60.60	60.54	-0.61%	1,461,175
Sep 16, 2025	61.04	61.05	60.62	60.97	60.91	-0.23%	914,142
Sep 15, 2025	60.83	61.11	60.81	61.11	61.05	1.13%	1,329,695
Sep 12, 2025	60.23	60.49	60.13	60.43	60.37	-0.03%	2,044,014
Sep 11, 2025	59.89	60.51	59.89	60.45	60.39	1.05%	1,598,116
Sep 10, 2025	60.05	60.12	59.73	59.82	59.76	-0.52%	1,132,376
Sep 9, 2025	59.99	60.15	59.91	60.13	60.07	-0.05%	1,130,634
Sep 8, 2025	59.94	60.18	59.88	60.16	60.10	0.94%	954,669
Sep 5, 2025	59.82	59.98	59.37	59.60	59.54	0.12%	1,701,655
Sep 4, 2025	59.29	59.57	59.21	59.53	59.47	0.37%	806,654
Sep 3, 2025	59.16	59.40	59.10	59.31	59.25	0.30%	762,566
Sep 2, 2025	58.83	59.28	58.76	59.13	59.07	-1.12%	1,260,190
Aug 29, 2025	59.83	59.96	59.68	59.80	59.74	-0.65%	1,295,351
Aug 28, 2025	60.19	60.27	60.00	60.19	60.13	0.53%	1,102,526
Aug 27, 2025	59.63	59.90	59.42	59.87	59.81	-0.15%	663,824
Aug 26, 2025	60.06	60.15	59.78	59.96	59.90	-0.42%	918,339
Aug 25, 2025	61.14	61.15	60.18	60.21	60.15	-1.89%	1,044,591
Aug 22, 2025	60.68	61.50	60.65	61.37	61.31	1.56%	906,609
Aug 21, 2025	60.52	60.60	60.36	60.43	60.37	-0.79%	1,117,914
Aug 20, 2025	60.92	61.09	60.71	60.91	60.85	0.23%	7,757,801
Aug 19, 2025	61.07	61.15	60.68	60.77	60.71	0.28%	1,341,388
Aug 18, 2025	60.46	60.63	60.29	60.60	60.54	-0.59%	760,753
Aug 15, 2025	60.84	61.03	60.77	60.96	60.90	0.68%	5,960,933
Aug 14, 2025	60.12	60.64	60.09	60.55	60.49	0.41%	737,743
Aug 13, 2025	60.09	60.34	60.08	60.30	60.24	1.07%	1,332,913
Aug 12, 2025	59.07	59.67	58.98	59.66	59.60	0.98%	978,823
Aug 11, 2025	59.13	59.25	58.92	59.08	59.02	-0.79%	1,045,091
Aug 8, 2025	59.34	59.70	59.26	59.55	59.49	0.40%	1,146,177
Aug 7, 2025	59.42	59.48	58.98	59.31	59.25	1.37%	1,409,936
Aug 6, 2025	58.35	58.62	58.28	58.51	58.45	0.83%	1,167,377
Aug 5, 2025	58.07	58.13	57.71	58.03	57.97	0.24%	1,315,222
Aug 4, 2025	57.89	58.00	57.71	57.89	57.83	1.29%	1,333,095
Aug 1, 2025	57.26	57.27	56.72	57.15	57.09	-1.24%	2,376,799
Jul 31, 2025	58.27	58.31	57.75	57.87	57.81	-1.67%	1,834,524
Jul 30, 2025	59.10	59.35	58.63	58.85	58.79	-0.73%	2,031,814
Jul 29, 2025	59.49	59.52	59.19	59.28	59.22	0.24%	2,361,622
Jul 28, 2025	59.62	59.72	58.98	59.14	59.08	-1.94%	2,209,118
Jul 25, 2025	59.74	60.31	59.60	60.31	60.25	0.43%	857,900