FEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	60.83	61.11	60.81	61.05	-	1.03%	804,265
Sep 12, 2025	60.23	60.49	60.13	60.43	60.43	-0.03%	2,044,014
Sep 11, 2025	59.89	60.51	59.89	60.45	60.45	1.05%	1,598,116
Sep 10, 2025	60.05	60.12	59.73	59.82	59.82	-0.52%	1,132,376
Sep 9, 2025	59.99	60.15	59.91	60.13	60.13	-0.05%	1,130,634
Sep 8, 2025	59.94	60.18	59.88	60.16	60.16	0.94%	954,669
Sep 5, 2025	59.82	59.98	59.37	59.60	59.60	0.12%	1,701,655
Sep 4, 2025	59.29	59.57	59.21	59.53	59.53	0.37%	806,654
Sep 3, 2025	59.16	59.40	59.10	59.31	59.31	0.30%	762,566
Sep 2, 2025	58.83	59.28	58.76	59.13	59.13	-1.12%	1,260,190
Aug 29, 2025	59.83	59.96	59.68	59.80	59.80	-0.65%	1,295,351
Aug 28, 2025	60.19	60.27	60.00	60.19	60.19	0.53%	1,102,526
Aug 27, 2025	59.63	59.90	59.42	59.87	59.87	-0.15%	663,824
Aug 26, 2025	60.06	60.15	59.78	59.96	59.96	-0.42%	918,339
Aug 25, 2025	61.14	61.15	60.18	60.21	60.21	-1.89%	1,044,591
Aug 22, 2025	60.68	61.50	60.65	61.37	61.37	1.56%	906,609
Aug 21, 2025	60.52	60.60	60.36	60.43	60.43	-0.79%	1,117,914
Aug 20, 2025	60.92	61.09	60.71	60.91	60.91	0.23%	7,757,801
Aug 19, 2025	61.07	61.15	60.68	60.77	60.77	0.28%	1,341,388
Aug 18, 2025	60.46	60.63	60.29	60.60	60.60	-0.59%	760,753
Aug 15, 2025	60.84	61.03	60.77	60.96	60.96	0.68%	5,960,933
Aug 14, 2025	60.12	60.64	60.09	60.55	60.55	0.41%	737,743
Aug 13, 2025	60.09	60.34	60.08	60.30	60.30	1.07%	1,332,913
Aug 12, 2025	59.07	59.67	58.98	59.66	59.66	0.98%	978,823
Aug 11, 2025	59.13	59.25	58.92	59.08	59.08	-0.79%	1,045,091
Aug 8, 2025	59.34	59.70	59.26	59.55	59.55	0.40%	1,146,177
Aug 7, 2025	59.42	59.48	58.98	59.31	59.31	1.37%	1,409,936
Aug 6, 2025	58.35	58.62	58.28	58.51	58.51	0.83%	1,167,377
Aug 5, 2025	58.07	58.13	57.71	58.03	58.03	0.24%	1,315,222
Aug 4, 2025	57.89	58.00	57.71	57.89	57.89	1.29%	1,333,095
Aug 1, 2025	57.26	57.27	56.72	57.15	57.15	-1.24%	2,376,799
Jul 31, 2025	58.27	58.31	57.75	57.87	57.87	-1.67%	1,834,524
Jul 30, 2025	59.10	59.35	58.63	58.85	58.85	-0.73%	2,031,814
Jul 29, 2025	59.49	59.52	59.19	59.28	59.28	0.24%	2,361,622
Jul 28, 2025	59.62	59.72	58.98	59.14	59.14	-1.94%	2,209,118
Jul 25, 2025	59.74	60.31	59.60	60.31	60.31	0.43%	857,900
Jul 24, 2025	60.05	60.27	60.01	60.05	60.05	-1.31%	5,265,559
Jul 23, 2025	59.80	60.87	59.68	60.85	60.85	2.37%	4,049,612
Jul 22, 2025	59.26	59.46	58.95	59.44	59.44	-0.02%	1,687,976
Jul 21, 2025	59.40	59.77	59.23	59.45	59.45	0.35%	1,551,011
Jul 18, 2025	59.90	59.90	59.19	59.24	59.24	-0.65%	1,501,497
Jul 17, 2025	59.26	59.63	59.18	59.63	59.63	0.30%	2,064,193
Jul 16, 2025	59.16	59.45	58.82	59.45	59.45	0.27%	1,774,955
Jul 15, 2025	59.97	59.98	59.29	59.29	59.29	-1.25%	1,408,673
Jul 14, 2025	59.66	60.04	59.60	60.04	60.04	-0.07%	922,062
Jul 11, 2025	60.17	60.24	60.02	60.08	60.08	-1.22%	1,182,545
Jul 10, 2025	60.91	61.03	60.61	60.82	60.82	-0.69%	2,481,263
Jul 9, 2025	60.95	61.24	60.79	61.24	61.24	1.58%	1,100,917
Jul 8, 2025	59.80	60.33	59.70	60.29	60.29	1.14%	1,318,600
Jul 7, 2025	59.68	59.95	59.45	59.61	59.61	-0.52%	1,548,942