FEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	55.02	55.23	54.82	55.01	55.01	-0.49%	1,380,506
Mar 27, 2025	55.14	55.52	55.00	55.28	55.28	-0.07%	3,250,183
Mar 26, 2025	55.80	56.04	55.09	55.32	55.32	-1.93%	2,123,371
Mar 25, 2025	56.47	56.54	56.18	56.41	56.41	0.97%	1,204,738
Mar 24, 2025	55.76	56.03	55.61	55.87	55.87	-0.25%	2,607,658
Mar 21, 2025	55.99	56.11	55.77	56.01	55.86	-0.97%	4,638,272
Mar 20, 2025	56.20	56.63	56.18	56.56	56.41	-1.55%	1,955,120
Mar 19, 2025	57.17	57.68	57.05	57.45	57.30	0.17%	3,390,299
Mar 18, 2025	57.29	57.49	57.00	57.35	57.20	0.39%	1,815,201
Mar 17, 2025	56.64	57.23	56.52	57.13	56.98	1.15%	1,444,060
Mar 14, 2025	56.06	56.51	55.87	56.48	56.33	2.39%	1,930,368
Mar 13, 2025	55.34	55.63	55.06	55.16	55.02	-1.15%	2,602,735
Mar 12, 2025	56.05	56.05	55.51	55.80	55.66	0.02%	2,559,928
Mar 11, 2025	56.09	56.14	55.22	55.79	55.65	0.16%	2,487,649
Mar 10, 2025	56.15	56.37	55.25	55.70	55.56	-2.71%	2,752,366
Mar 7, 2025	56.53	57.35	56.48	57.25	57.10	1.24%	3,236,440
Mar 6, 2025	56.66	57.42	56.43	56.55	56.40	-0.88%	4,721,887
Mar 5, 2025	56.45	57.21	56.44	57.05	56.90	3.20%	6,756,209
Mar 4, 2025	54.40	55.87	53.91	55.28	55.14	0.29%	3,617,496
Mar 3, 2025	55.67	55.84	54.71	55.12	54.98	1.96%	2,981,519
Feb 28, 2025	54.12	54.37	53.51	54.06	53.92	0.39%	2,791,685
Feb 27, 2025	54.61	54.61	53.85	53.85	53.71	-2.14%	3,195,847
Feb 26, 2025	55.22	55.67	54.89	55.03	54.89	0.29%	1,621,058
Feb 25, 2025	54.94	55.15	54.60	54.87	54.73	1.03%	2,671,553
Feb 24, 2025	54.68	54.69	54.26	54.31	54.17	-0.26%	1,646,442
Feb 21, 2025	54.85	54.86	54.33	54.45	54.31	-0.64%	1,351,274
Feb 20, 2025	54.82	54.93	54.57	54.80	54.66	0.68%	2,083,511
Feb 19, 2025	54.60	54.66	54.25	54.43	54.29	-1.63%	2,444,954
Feb 18, 2025	55.36	55.50	55.22	55.33	55.19	0.55%	3,085,203
Feb 14, 2025	55.35	55.44	54.99	55.03	54.89	0.68%	1,824,593
Feb 13, 2025	54.43	54.92	54.16	54.66	54.52	0.96%	2,671,954
Feb 12, 2025	53.28	54.25	53.21	54.14	54.00	1.27%	5,403,201
Feb 11, 2025	52.88	53.58	52.88	53.46	53.32	1.04%	1,989,527
Feb 10, 2025	52.66	52.91	52.62	52.91	52.77	0.88%	1,754,339
Feb 7, 2025	53.07	53.10	52.37	52.45	52.31	-1.06%	5,564,296
Feb 6, 2025	52.84	53.19	52.80	53.01	52.87	0.84%	2,262,378
Feb 5, 2025	52.40	52.61	52.27	52.57	52.43	0.59%	1,760,535
Feb 4, 2025	51.90	52.26	51.86	52.26	52.12	2.15%	1,543,057
Feb 3, 2025	50.93	51.60	50.71	51.16	51.03	-1.84%	2,973,632
Jan 31, 2025	52.50	52.79	52.01	52.12	51.98	-0.89%	3,558,557
Jan 30, 2025	52.55	52.89	52.36	52.59	52.45	1.06%	965,231
Jan 29, 2025	52.02	52.19	51.85	52.04	51.91	0.23%	748,917
Jan 28, 2025	51.99	51.99	51.52	51.92	51.79	-0.61%	982,479
Jan 27, 2025	51.89	52.24	51.84	52.24	52.10	0.15%	874,261
Jan 24, 2025	52.34	52.47	52.16	52.16	52.02	0.17%	1,711,319
Jan 23, 2025	51.78	52.18	51.64	52.07	51.93	0.77%	1,345,437
Jan 22, 2025	51.87	51.92	51.65	51.67	51.54	0.21%	1,061,740
Jan 21, 2025	51.27	51.58	51.17	51.56	51.43	2.24%	2,486,204
Jan 17, 2025	50.62	50.85	50.43	50.43	50.30	0.42%	2,239,126
Jan 16, 2025	49.98	50.40	49.90	50.22	50.09	1.54%	2,018,254