FEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	66.21	66.75	66.01	66.69	66.69	0.50%	1,284,154
Jan 22, 2026	66.32	67.00	66.12	66.36	66.36	0.55%	1,142,991
Jan 21, 2026	65.27	66.28	64.93	66.00	66.00	1.07%	4,645,373
Jan 20, 2026	65.35	65.79	65.14	65.30	65.30	-1.94%	2,680,760
Jan 16, 2026	66.42	66.59	66.13	66.59	66.59	0.27%	1,424,704
Jan 15, 2026	66.72	66.78	66.38	66.41	66.41	-0.36%	4,310,944
Jan 14, 2026	66.72	66.78	66.42	66.65	66.65	-0.16%	974,287
Jan 13, 2026	66.99	67.02	66.62	66.76	66.76	-0.18%	1,658,856
Jan 12, 2026	66.71	66.93	66.70	66.88	66.88	0.71%	1,035,105
Jan 9, 2026	66.08	66.45	65.87	66.41	66.41	1.22%	1,890,198
Jan 8, 2026	65.51	65.72	65.37	65.61	65.61	-0.21%	2,104,662
Jan 7, 2026	65.83	65.94	65.66	65.75	65.75	-0.39%	2,269,581
Jan 6, 2026	65.97	66.15	65.86	66.01	66.01	0.02%	1,615,786
Jan 5, 2026	65.51	66.02	65.49	66.00	66.00	0.96%	2,393,739
Jan 2, 2026	65.18	65.38	65.01	65.37	65.37	1.52%	3,578,849
Dec 31, 2025	64.70	64.70	64.37	64.39	64.39	-0.53%	2,337,029
Dec 30, 2025	64.79	65.06	64.72	64.73	64.73	0.64%	1,210,857
Dec 29, 2025	64.45	64.53	64.24	64.32	64.32	-0.62%	1,990,594
Dec 26, 2025	64.59	64.72	64.48	64.72	64.72	0.29%	2,015,488
Dec 24, 2025	64.45	64.55	64.37	64.53	64.53	0.23%	683,298
Dec 23, 2025	64.26	64.42	64.22	64.38	64.38	0.22%	1,598,419
Dec 22, 2025	64.21	64.29	64.09	64.24	64.24	-0.59%	966,437
Dec 19, 2025	64.62	64.85	64.54	64.62	64.11	0.51%	1,044,225
Dec 18, 2025	64.58	64.65	64.12	64.29	63.78	0.77%	901,010
Dec 17, 2025	64.15	64.32	63.77	63.80	63.29	-1.15%	1,265,389
Dec 16, 2025	64.67	64.78	64.29	64.54	64.03	-0.29%	1,671,732
Dec 15, 2025	64.83	64.90	64.55	64.73	64.22	0.45%	1,496,877
Dec 12, 2025	64.96	65.05	64.24	64.44	63.93	-0.79%	1,711,066
Dec 11, 2025	64.76	65.04	64.61	64.95	64.43	1.04%	2,391,069
Dec 10, 2025	63.57	64.36	63.54	64.28	63.77	1.04%	1,310,804
Dec 9, 2025	63.71	63.85	63.57	63.62	63.11	-0.28%	921,826
Dec 8, 2025	63.90	63.98	63.60	63.80	63.29	-0.06%	1,472,998
Dec 5, 2025	64.09	64.20	63.77	63.84	63.33	0.02%	800,875
Dec 4, 2025	63.93	64.03	63.66	63.83	63.32	-0.08%	967,179
Dec 3, 2025	63.58	63.93	63.54	63.88	63.37	0.63%	879,409
Dec 2, 2025	63.37	63.53	63.21	63.48	62.98	0.79%	740,604
Dec 1, 2025	62.91	63.28	62.87	62.98	62.48	-0.16%	685,643
Nov 28, 2025	62.81	63.12	62.75	63.08	62.58	0.56%	527,346
Nov 26, 2025	62.39	62.89	62.33	62.73	62.23	1.23%	763,974
Nov 25, 2025	61.61	62.02	61.33	61.97	61.48	1.62%	807,662
Nov 24, 2025	61.00	61.30	60.75	60.98	60.50	-0.13%	1,364,421
Nov 21, 2025	60.87	61.22	60.45	61.06	60.57	0.99%	1,731,056
Nov 20, 2025	61.92	62.03	60.43	60.46	59.98	-1.42%	2,380,312
Nov 19, 2025	61.41	61.75	61.11	61.33	60.84	-0.18%	1,283,985
Nov 18, 2025	61.52	61.68	61.10	61.44	60.95	-1.24%	1,591,289
Nov 17, 2025	62.54	62.76	61.96	62.21	61.72	-1.58%	1,586,302
Nov 14, 2025	62.85	63.34	62.78	63.21	62.71	-0.80%	1,327,116
Nov 13, 2025	64.26	64.36	63.56	63.72	63.21	-0.76%	1,038,075
Nov 12, 2025	64.02	64.30	64.01	64.21	63.70	0.96%	1,207,928
Nov 11, 2025	63.37	63.73	63.37	63.60	63.09	0.97%	810,205