FEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	65.95	66.00	65.68	65.92	65.92	0.53%	604,967
Oct 8, 2026	65.38	65.70	65.08	65.57	65.57	-0.35%	1,158,901
Oct 7, 2026	65.52	65.88	65.32	65.80	65.80	-1.48%	1,681,837
Oct 6, 2026	67.00	67.20	66.75	66.79	66.79	0.07%	894,702
Oct 5, 2026	66.38	66.79	66.12	66.74	66.74	-0.39%	888,028
Oct 2, 2026	66.70	67.11	66.52	67.00	67.00	1.39%	1,522,296
Oct 1, 2026	66.85	66.93	65.70	66.08	66.08	-1.83%	2,115,700
Sep 30, 2026	68.00	68.00	67.20	67.31	67.31	-1.30%	1,323,539
Sep 29, 2026	68.29	68.45	67.77	68.20	68.20	-0.39%	752,819
Sep 28, 2026	68.33	68.91	68.05	68.47	68.47	-0.26%	650,171
Sep 25, 2026	68.32	68.75	68.11	68.65	68.65	0.65%	898,355
Sep 24, 2026	67.99	68.45	67.69	68.21	68.21	0.37%	961,014
Sep 23, 2026	68.44	68.45	67.63	67.96	67.96	-1.55%	1,611,685
Sep 22, 2026	69.08	69.20	68.57	69.03	69.03	0.09%	511,055
Sep 21, 2026	68.89	69.11	68.56	68.97	68.97	1.32%	635,244
Sep 18, 2026	68.14	68.22	67.86	68.18	68.07	-1.02%	1,103,270
Sep 17, 2026	69.07	69.18	68.79	68.88	68.77	0.88%	430,833
Sep 16, 2026	68.78	68.97	67.92	68.28	68.17	-0.50%	1,164,642
Sep 15, 2026	68.70	68.73	68.32	68.62	68.51	-0.38%	959,588
Sep 14, 2026	68.64	69.21	68.43	68.88	68.77	-1.18%	946,544
Sep 11, 2026	69.91	70.00	69.60	69.70	69.59	0.96%	516,307
Sep 10, 2026	69.31	69.54	69.03	69.04	68.93	-0.96%	558,739
Sep 9, 2026	69.89	69.95	69.58	69.71	69.60	-1.06%	918,355
Sep 8, 2026	70.86	70.98	70.42	70.46	70.35	-0.27%	533,225
Sep 4, 2026	70.56	70.82	70.53	70.65	70.53	0.08%	384,930
Sep 3, 2026	70.47	70.66	70.24	70.59	70.48	0.61%	519,628
Sep 2, 2026	70.27	70.36	70.05	70.16	70.05	0.24%	450,955
Sep 1, 2026	70.45	70.51	69.86	69.99	69.88	-1.20%	1,417,752
Aug 31, 2026	71.32	71.37	70.65	70.84	70.72	-0.73%	1,062,871
Aug 28, 2026	71.76	71.82	71.22	71.36	71.24	0.03%	536,169
Aug 27, 2026	71.42	71.46	71.09	71.34	71.22	-0.46%	900,533
Aug 26, 2026	71.88	72.04	71.56	71.67	71.55	-0.19%	623,519
Aug 25, 2026	71.82	71.84	71.57	71.81	71.69	0.29%	707,016
Aug 24, 2026	71.55	71.72	71.41	71.60	71.48	-0.22%	522,819
Aug 21, 2026	71.74	72.03	71.66	71.76	71.64	0.67%	538,444
Aug 20, 2026	71.39	71.64	71.22	71.28	71.16	-0.45%	394,935
Aug 19, 2026	71.68	71.76	71.42	71.60	71.48	0.36%	538,214
Aug 18, 2026	71.61	71.67	71.21	71.34	71.22	-0.79%	659,679
Aug 17, 2026	72.14	72.24	71.82	71.91	71.79	-0.26%	810,695
Aug 14, 2026	72.14	72.36	71.93	72.10	71.98	0.08%	416,630
Aug 13, 2026	71.93	72.09	71.79	72.04	71.92	0.22%	754,822
Aug 12, 2026	72.07	72.07	71.71	71.88	71.76	0.07%	1,450,087
Aug 11, 2026	72.03	72.21	71.73	71.83	71.71	0.18%	466,139
Aug 10, 2026	71.84	71.89	71.65	71.70	71.58	-0.22%	1,266,274
Aug 7, 2026	72.03	72.03	71.64	71.86	71.74	0.90%	534,414
Aug 6, 2026	71.41	71.63	71.16	71.22	71.10	-0.01%	726,685
Aug 5, 2026	71.41	71.48	71.08	71.23	71.11	-0.17%	537,749
Aug 4, 2026	71.00	71.41	70.92	71.35	71.23	1.25%	701,292
Aug 3, 2026	70.26	70.59	70.15	70.47	70.36	1.00%	815,571
Jul 31, 2026	69.70	69.95	68.98	69.77	69.66	0.10%	605,275