FEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	61.04	62.23	60.68	62.08	62.08	3.76%	5,400,197
Mar 30, 2026	60.30	60.45	59.57	59.83	59.83	0.05%	3,121,153
Mar 27, 2026	60.25	60.65	59.62	59.80	59.80	-1.09%	1,781,780
Mar 26, 2026	61.02	61.52	60.43	60.46	60.46	-2.23%	2,202,891
Mar 25, 2026	62.17	62.26	61.52	61.84	61.84	1.14%	2,700,085
Mar 24, 2026	60.59	61.53	60.44	61.14	61.14	-0.88%	2,969,237
Mar 23, 2026	61.42	62.62	61.05	61.68	61.68	2.80%	6,123,720
Mar 20, 2026	61.74	61.74	59.61	60.00	59.91	-3.47%	5,526,831
Mar 19, 2026	60.83	62.58	60.75	62.16	62.07	0.57%	5,322,842
Mar 18, 2026	62.86	62.97	61.79	61.81	61.72	-2.14%	3,060,032
Mar 17, 2026	63.43	63.57	63.05	63.16	63.06	0.45%	1,780,723
Mar 16, 2026	62.67	63.09	62.54	62.88	62.78	1.58%	2,553,064
Mar 13, 2026	62.94	63.24	61.75	61.90	61.81	-1.31%	1,871,385
Mar 12, 2026	62.95	63.05	62.21	62.72	62.62	-1.80%	2,920,969
Mar 11, 2026	63.69	64.20	63.39	63.87	63.77	0.08%	1,897,575
Mar 10, 2026	64.33	65.12	63.75	63.82	63.72	0.08%	5,638,186
Mar 9, 2026	61.93	64.18	61.42	63.77	63.67	1.09%	5,618,497
Mar 6, 2026	62.17	63.36	62.05	63.08	62.98	-0.97%	4,584,490
Mar 5, 2026	64.20	64.55	63.08	63.70	63.60	-2.20%	3,650,738
Mar 4, 2026	64.84	65.22	64.57	65.13	65.03	1.21%	2,745,588
Mar 3, 2026	63.48	64.62	62.93	64.35	64.25	-3.31%	7,288,091
Mar 2, 2026	66.55	66.90	66.32	66.55	66.45	-2.92%	2,805,857
Feb 27, 2026	68.74	69.03	68.44	68.55	68.45	-0.88%	917,711
Feb 26, 2026	69.37	69.44	68.65	69.16	69.05	-0.26%	2,267,682
Feb 25, 2026	69.07	69.38	68.96	69.34	69.23	1.02%	961,012
Feb 24, 2026	68.39	68.76	68.25	68.64	68.54	0.18%	1,206,791
Feb 23, 2026	68.84	69.00	68.28	68.52	68.42	-0.26%	1,378,027
Feb 20, 2026	68.02	68.79	67.97	68.70	68.60	1.36%	1,485,339
Feb 19, 2026	67.41	67.79	67.31	67.78	67.68	-0.72%	1,304,647
Feb 18, 2026	68.06	68.62	68.01	68.27	68.17	0.59%	1,081,445
Feb 17, 2026	67.25	67.94	67.06	67.87	67.77	0.49%	1,339,828
Feb 13, 2026	67.41	67.72	67.10	67.54	67.44	-0.22%	994,336
Feb 12, 2026	68.63	68.68	67.56	67.69	67.59	-1.04%	2,078,656
Feb 11, 2026	68.35	68.55	67.76	68.40	68.30	0.32%	1,632,400
Feb 10, 2026	68.62	68.67	68.17	68.18	68.08	-0.44%	3,141,885
Feb 9, 2026	68.07	68.66	67.96	68.48	68.38	1.45%	1,347,072
Feb 6, 2026	66.86	67.54	66.84	67.50	67.40	2.03%	1,037,401
Feb 5, 2026	66.17	66.59	65.91	66.16	66.06	-1.05%	1,306,172
Feb 4, 2026	67.33	67.53	66.49	66.86	66.76	-0.33%	1,571,397
Feb 3, 2026	67.09	67.28	66.62	67.08	66.98	-0.45%	1,442,004
Feb 2, 2026	67.10	67.48	67.09	67.38	67.28	0.87%	1,788,935
Jan 30, 2026	67.24	67.45	66.58	66.80	66.70	-0.98%	2,270,353
Jan 29, 2026	67.73	67.79	66.63	67.46	67.36	0.09%	4,676,191
Jan 28, 2026	67.77	67.78	67.07	67.40	67.30	-1.38%	2,686,971
Jan 27, 2026	67.79	68.55	67.78	68.34	68.24	1.53%	2,424,946
Jan 26, 2026	67.10	67.41	67.10	67.31	67.21	0.93%	2,233,246
Jan 23, 2026	66.21	66.75	66.01	66.69	66.59	0.50%	1,285,715
Jan 22, 2026	66.32	67.00	66.12	66.36	66.26	0.55%	1,143,493
Jan 21, 2026	65.27	66.28	64.93	66.00	65.90	1.07%	4,645,474
Jan 20, 2026	65.35	65.79	65.14	65.30	65.20	-1.94%	2,681,444