FEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	62.17	63.36	62.05	63.08	63.08	-0.97%	4,578,972
Mar 5, 2026	64.20	64.55	63.08	63.70	63.70	-2.20%	3,649,233
Mar 4, 2026	64.84	65.22	64.57	65.13	65.13	1.21%	2,745,337
Mar 3, 2026	63.48	64.62	62.93	64.35	64.35	-3.31%	7,287,452
Mar 2, 2026	66.55	66.90	66.32	66.55	66.55	-2.92%	2,805,384
Feb 27, 2026	68.74	69.03	68.44	68.55	68.55	-0.88%	917,595
Feb 26, 2026	69.37	69.44	68.65	69.16	69.16	-0.26%	2,248,783
Feb 25, 2026	69.07	69.38	68.96	69.34	69.34	1.02%	953,644
Feb 24, 2026	68.39	68.76	68.25	68.64	68.64	0.18%	702,029
Feb 23, 2026	68.84	69.00	68.28	68.52	68.52	-0.26%	1,377,938
Feb 20, 2026	68.02	68.79	67.97	68.70	68.70	1.36%	1,484,622
Feb 19, 2026	67.41	67.79	67.31	67.78	67.78	-0.72%	1,303,940
Feb 18, 2026	68.06	68.62	68.01	68.27	68.27	0.59%	1,072,271
Feb 17, 2026	67.25	67.94	67.06	67.87	67.87	0.49%	1,337,845
Feb 13, 2026	67.41	67.72	67.10	67.54	67.54	-0.22%	992,077
Feb 12, 2026	68.63	68.68	67.56	67.69	67.69	-1.04%	2,078,479
Feb 11, 2026	68.35	68.55	67.76	68.40	68.40	0.32%	1,613,465
Feb 10, 2026	68.62	68.67	68.17	68.18	68.18	-0.44%	3,133,480
Feb 9, 2026	68.07	68.66	67.96	68.48	68.48	1.45%	1,346,995
Feb 6, 2026	66.86	67.54	66.84	67.50	67.50	2.03%	1,035,799
Feb 5, 2026	66.17	66.59	65.91	66.16	66.16	-1.05%	1,304,594
Feb 4, 2026	67.33	67.53	66.49	66.86	66.86	-0.33%	1,565,889
Feb 3, 2026	67.09	67.28	66.62	67.08	67.08	-0.45%	1,439,819
Feb 2, 2026	67.10	67.48	67.09	67.38	67.38	0.87%	1,788,905
Jan 30, 2026	67.24	67.45	66.58	66.80	66.80	-0.98%	2,270,338
Jan 29, 2026	67.73	67.79	66.63	67.46	67.46	0.09%	4,560,408
Jan 28, 2026	67.77	67.78	67.07	67.40	67.40	-1.38%	2,686,621
Jan 27, 2026	67.79	68.55	67.78	68.34	68.34	1.53%	2,424,541
Jan 26, 2026	67.10	67.41	67.10	67.31	67.31	0.93%	2,233,215
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