FEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	68.10	68.20	67.63	68.08	68.08	-0.09%	443,620
Jul 9, 2026	68.12	68.37	68.03	68.14	68.14	0.49%	750,336
Jul 8, 2026	67.36	67.82	67.01	67.81	67.81	-1.18%	1,030,512
Jul 7, 2026	69.13	69.22	68.38	68.62	68.62	-1.31%	738,964
Jul 6, 2026	69.24	69.60	69.15	69.53	69.53	0.78%	832,238
Jul 2, 2026	69.17	69.55	68.67	68.99	68.99	1.61%	906,559
Jul 1, 2026	67.96	68.18	67.79	67.90	67.90	-1.14%	710,985
Jun 30, 2026	68.05	68.75	68.02	68.68	68.68	1.15%	1,165,387
Jun 29, 2026	67.43	67.94	67.15	67.90	67.90	1.18%	844,770
Jun 26, 2026	67.19	67.49	67.01	67.11	67.11	-0.71%	858,546
Jun 25, 2026	67.65	67.94	67.23	67.59	67.59	0.97%	1,216,442
Jun 24, 2026	66.88	67.13	66.63	66.94	66.94	-0.59%	1,077,919
Jun 23, 2026	67.33	67.67	67.26	67.34	67.34	-1.75%	2,608,453
Jun 22, 2026	68.67	68.78	68.36	68.54	68.54	-0.59%	2,830,595
Jun 18, 2026	69.99	70.22	69.78	70.06	68.95	1.18%	7,483,066
Jun 17, 2026	70.31	70.52	69.10	69.24	68.14	-0.87%	4,237,030
Jun 16, 2026	70.15	70.20	69.77	69.85	68.74	0.34%	551,876
Jun 15, 2026	70.09	70.16	69.60	69.61	68.51	0.91%	820,074
Jun 12, 2026	68.73	69.21	68.44	68.98	67.89	0.09%	1,508,046
Jun 11, 2026	67.34	69.06	67.08	68.92	67.83	3.41%	1,791,106
Jun 10, 2026	67.22	67.67	66.63	66.65	65.59	-1.54%	1,600,395
Jun 9, 2026	68.37	68.69	66.63	67.69	66.62	0.58%	2,083,916
Jun 8, 2026	67.58	67.77	67.17	67.30	66.23	0.63%	710,089
Jun 5, 2026	67.99	68.02	66.61	66.88	65.82	-2.25%	2,055,039
Jun 4, 2026	68.32	68.56	68.17	68.42	67.33	1.18%	870,645
Jun 3, 2026	68.01	68.06	67.59	67.62	66.55	-1.26%	823,414
Jun 2, 2026	68.30	68.62	68.22	68.48	67.39	0.81%	857,247
Jun 1, 2026	67.56	68.26	67.23	67.93	66.85	0.03%	1,262,377
May 29, 2026	68.27	68.60	67.85	67.91	66.83	-0.18%	2,132,936
May 28, 2026	67.84	68.38	67.62	68.03	66.95	-0.25%	991,091
May 27, 2026	68.53	68.62	67.97	68.20	67.12	-0.13%	647,428
May 26, 2026	68.44	68.50	67.91	68.29	67.21	1.64%	3,574,696
May 22, 2026	67.55	67.63	67.13	67.19	66.12	-0.44%	1,894,117
May 21, 2026	66.45	67.76	66.33	67.49	66.42	0.58%	3,498,296
May 20, 2026	65.82	67.39	65.73	67.10	66.04	2.85%	3,090,895
May 19, 2026	65.60	65.88	65.22	65.24	64.20	-0.97%	718,027
May 18, 2026	65.86	66.01	65.14	65.88	64.83	1.43%	1,493,883
May 15, 2026	65.23	65.36	64.87	64.95	63.92	-2.10%	1,926,098
May 14, 2026	66.50	66.80	66.23	66.34	65.29	0.02%	1,093,475
May 13, 2026	65.53	66.36	65.48	66.33	65.28	0.56%	742,583
May 12, 2026	65.80	65.96	65.36	65.96	64.91	-1.06%	1,391,382
May 11, 2026	66.79	66.87	66.39	66.67	65.61	-0.61%	1,299,392
May 8, 2026	66.97	67.21	66.61	67.08	66.02	0.83%	1,727,819
May 7, 2026	68.06	68.06	66.39	66.53	65.47	-2.12%	1,942,607
May 6, 2026	67.68	68.11	67.53	67.97	66.89	3.38%	1,520,776
May 5, 2026	65.49	65.91	65.17	65.75	64.71	2.30%	1,411,701
May 4, 2026	65.07	65.25	63.93	64.27	63.25	-2.61%	3,215,546
May 1, 2026	66.25	66.58	65.93	65.99	64.94	0.03%	3,420,982
Apr 30, 2026	65.21	66.17	64.97	65.97	64.92	2.25%	1,961,359
Apr 29, 2026	64.93	65.04	64.26	64.52	63.50	-0.97%	1,197,740