FEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	47.89	48.68	47.84	48.28	48.28	0.04%	3,456,151
Dec 19, 2024	48.61	48.63	48.21	48.26	48.26	-0.25%	1,836,291
Dec 18, 2024	49.70	49.92	48.35	48.38	48.38	-2.54%	1,842,217
Dec 17, 2024	49.67	49.77	49.58	49.64	49.64	0.02%	1,448,177
Dec 16, 2024	49.70	49.85	49.59	49.63	49.63	-0.52%	1,231,487
Dec 13, 2024	50.00	50.00	49.68	49.89	49.89	0.63%	4,040,006
Dec 12, 2024	49.71	50.00	49.58	49.58	49.58	-0.62%	1,195,058
Dec 11, 2024	49.83	49.90	49.61	49.89	49.89	0.32%	2,339,692
Dec 10, 2024	50.07	50.07	49.70	49.73	49.73	-0.88%	788,631
Dec 9, 2024	50.52	50.59	50.14	50.17	50.17	-0.04%	889,208
Dec 6, 2024	50.34	50.41	50.07	50.19	50.19	0.34%	1,576,951
Dec 5, 2024	49.89	50.07	49.84	50.02	50.02	1.28%	2,272,026
Dec 4, 2024	49.41	49.59	49.28	49.39	49.39	0.71%	1,064,362
Dec 3, 2024	48.89	49.16	48.76	49.04	49.04	0.68%	1,395,960
Dec 2, 2024	48.49	48.80	48.11	48.71	48.71	0.29%	1,656,101
Nov 29, 2024	47.96	48.58	47.93	48.57	48.57	1.50%	1,304,642
Nov 27, 2024	47.72	47.91	47.63	47.85	47.85	0.46%	3,293,719
Nov 26, 2024	48.03	48.07	47.51	47.63	47.63	-0.67%	1,444,003
Nov 25, 2024	48.30	48.33	47.86	47.95	47.95	0.52%	1,556,610
Nov 22, 2024	47.45	47.83	47.44	47.70	47.70	-0.04%	2,371,894
Nov 21, 2024	47.59	47.78	47.41	47.72	47.72	-0.21%	2,102,775
Nov 20, 2024	47.83	47.89	47.45	47.82	47.82	-0.48%	1,132,770
Nov 19, 2024	47.62	48.18	47.58	48.05	48.05	-0.60%	2,053,117
Nov 18, 2024	47.99	48.47	47.99	48.34	48.34	0.33%	681,905
Nov 15, 2024	48.37	48.38	48.06	48.18	48.18	-0.29%	1,503,247
Nov 14, 2024	48.64	48.78	48.27	48.32	48.32	0.86%	2,314,110
Nov 13, 2024	47.87	47.93	47.37	47.91	47.91	-0.52%	4,212,216
Nov 12, 2024	48.73	48.75	47.94	48.16	48.16	-2.07%	1,860,208
Nov 11, 2024	49.51	49.58	49.18	49.18	49.18	-0.36%	1,146,255
Nov 8, 2024	49.50	49.51	49.07	49.36	49.36	-1.83%	1,539,762
Nov 7, 2024	50.03	50.34	49.89	50.28	50.28	1.82%	1,853,078
Nov 6, 2024	49.44	49.51	49.04	49.38	49.38	-2.80%	3,576,215
Nov 5, 2024	50.51	50.99	50.48	50.80	50.80	0.91%	402,278
Nov 4, 2024	50.65	50.75	50.30	50.34	50.34	-0.18%	266,325
Nov 1, 2024	50.56	50.67	50.33	50.43	50.43	0.36%	555,750
Oct 31, 2024	50.38	50.38	49.81	50.25	50.25	-0.71%	1,597,901
Oct 30, 2024	50.40	50.82	50.35	50.61	50.61	-0.96%	1,266,490
Oct 29, 2024	51.13	51.25	50.96	51.10	51.10	-0.39%	899,460
Oct 28, 2024	51.02	51.39	50.99	51.30	51.30	1.02%	895,766
Oct 25, 2024	51.19	51.22	50.70	50.78	50.78	-0.39%	473,693
Oct 24, 2024	51.20	51.21	50.77	50.98	50.98	0.79%	573,980
Oct 23, 2024	50.66	50.82	50.36	50.58	50.58	-0.63%	358,711
Oct 22, 2024	50.95	51.02	50.83	50.90	50.90	-0.37%	375,364
Oct 21, 2024	51.45	51.50	51.04	51.09	51.09	-1.28%	262,077
Oct 18, 2024	51.63	51.75	51.51	51.75	51.75	1.35%	277,791
Oct 17, 2024	51.29	51.32	51.05	51.06	51.06	0.14%	789,312
Oct 16, 2024	51.13	51.16	50.88	50.99	50.99	-0.53%	511,622
Oct 15, 2024	52.36	52.39	51.10	51.26	51.26	-2.60%	1,096,381
Oct 14, 2024	52.28	52.64	52.26	52.63	52.63	0.59%	248,141
Oct 11, 2024	51.95	52.32	51.95	52.32	52.32	0.63%	332,440
Oct 10, 2024	52.00	52.00	51.69	51.99	51.99	-0.25%	440,255
Oct 9, 2024	51.75	52.16	51.75	52.12	52.12	0.40%	306,926
Oct 8, 2024	51.91	52.07	51.76	51.91	51.91	0.02%	611,172
Oct 7, 2024	52.05	52.12	51.72	51.90	51.90	-0.42%	435,621
Oct 4, 2024	51.87	52.16	51.77	52.12	52.12	0.73%	766,244
Oct 3, 2024	51.85	51.99	51.58	51.74	51.74	-1.05%	513,892
Oct 2, 2024	52.22	52.40	52.01	52.29	52.29	-0.23%	407,913
Oct 1, 2024	52.99	53.06	52.10	52.41	52.41	-1.56%	707,384
Sep 30, 2024	53.53	53.56	52.99	53.24	53.24	-1.06%	588,612
Sep 27, 2024	54.03	54.16	53.74	53.81	53.81	-	717,989
Sep 26, 2024	53.57	53.91	53.41	53.81	53.81	3.04%	757,231
Sep 25, 2024	52.65	52.67	52.20	52.22	52.22	-0.93%	384,328
Sep 24, 2024	52.43	52.72	52.32	52.71	52.71	1.48%	562,959
Sep 23, 2024	51.94	52.00	51.81	51.94	51.94	-0.19%	508,976
Sep 20, 2024	52.31	52.32	51.87	52.04	51.96	-1.29%	777,564
Sep 19, 2024	52.54	52.90	52.26	52.72	52.63	2.39%	1,414,167
Sep 18, 2024	51.64	52.16	51.35	51.49	51.41	-0.25%	799,027
Sep 17, 2024	51.81	51.84	51.42	51.62	51.54	-0.06%	373,737
Sep 16, 2024	51.42	51.66	51.31	51.65	51.57	0.56%	433,262
Sep 13, 2024	51.20	51.52	51.20	51.36	51.28	0.47%	1,146,298
Sep 12, 2024	50.64	51.15	50.47	51.12	51.04	0.71%	611,297
Sep 11, 2024	50.45	50.79	49.86	50.76	50.68	1.08%	789,000
Sep 10, 2024	50.33	50.34	49.83	50.22	50.14	-0.69%	922,244
Sep 9, 2024	50.43	50.67	50.37	50.57	50.49	0.82%	2,554,546
Sep 6, 2024	51.16	51.24	50.10	50.16	50.08	-1.86%	2,840,943
Sep 5, 2024	51.23	51.38	51.03	51.11	51.03	-0.49%	1,832,114
Sep 4, 2024	51.21	51.60	51.19	51.36	51.28	-0.45%	540,353
Sep 3, 2024	52.35	52.36	51.48	51.59	51.51	-1.79%	1,579,214
Aug 30, 2024	52.60	52.68	52.22	52.53	52.45	0.27%	596,615
Aug 29, 2024	52.61	52.78	52.30	52.39	52.31	0.27%	622,639
Aug 28, 2024	52.36	52.45	52.01	52.25	52.17	-0.36%	340,007
Aug 27, 2024	52.34	52.53	52.25	52.44	52.36	0.29%	545,119
Aug 26, 2024	52.33	52.43	52.22	52.29	52.21	-0.48%	269,376
Aug 23, 2024	52.02	52.56	51.98	52.54	52.46	1.64%	561,684
Aug 22, 2024	52.20	52.23	51.66	51.69	51.61	-0.92%	466,513
Aug 21, 2024	51.95	52.25	51.82	52.17	52.09	0.99%	486,145
Aug 20, 2024	51.64	51.78	51.49	51.66	51.58	-0.02%	754,649
Aug 19, 2024	51.34	51.72	51.27	51.67	51.59	1.31%	1,440,166
Aug 16, 2024	50.72	51.05	50.72	51.00	50.92	0.79%	411,802
Aug 15, 2024	50.30	50.67	50.28	50.60	50.52	1.59%	1,426,054
Aug 14, 2024	49.74	49.82	49.62	49.81	49.73	0.71%	1,603,425
Aug 13, 2024	48.90	49.46	48.85	49.46	49.38	1.62%	648,500
Aug 12, 2024	48.83	48.92	48.59	48.67	48.59	-0.37%	1,269,398
Aug 9, 2024	48.57	48.93	48.47	48.85	48.77	0.18%	1,381,960
Aug 8, 2024	48.45	48.83	48.25	48.76	48.68	1.63%	2,073,723
Aug 7, 2024	48.60	48.87	47.96	47.98	47.90	0.50%	1,797,343
Aug 6, 2024	47.40	48.07	47.36	47.74	47.66	0.04%	1,152,544
Aug 5, 2024	47.24	48.12	47.11	47.72	47.64	-1.51%	4,797,661
Aug 2, 2024	48.58	48.67	48.17	48.45	48.37	-0.98%	969,128
Aug 1, 2024	49.68	49.80	48.68	48.93	48.85	-2.74%	701,283