FEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	72.03	72.03	71.64	71.86	71.86	0.90%	534,203
Aug 6, 2026	71.41	71.63	71.16	71.22	71.22	-0.01%	712,368
Aug 5, 2026	71.41	71.48	71.08	71.23	71.23	-0.17%	537,739
Aug 4, 2026	71.00	71.41	70.92	71.35	71.35	1.25%	701,273
Aug 3, 2026	70.26	70.59	70.15	70.47	70.47	1.00%	815,437
Jul 31, 2026	69.70	69.95	68.98	69.77	69.77	0.10%	605,231
Jul 30, 2026	69.10	69.77	68.99	69.70	69.70	2.86%	1,173,002
Jul 29, 2026	67.75	68.61	67.37	67.76	67.76	-0.63%	799,713
Jul 28, 2026	67.63	68.37	67.62	68.19	68.19	0.03%	686,750
Jul 27, 2026	68.57	68.61	67.92	68.17	68.17	0.71%	836,362
Jul 24, 2026	67.62	68.10	67.50	67.69	67.69	0.74%	1,041,366
Jul 23, 2026	67.11	67.41	66.91	67.19	67.19	-1.81%	820,237
Jul 22, 2026	68.61	68.69	68.42	68.43	68.43	0.37%	650,556
Jul 21, 2026	67.80	68.23	67.62	68.18	68.18	1.49%	536,211
Jul 20, 2026	67.65	67.74	67.13	67.18	67.18	-0.80%	439,990
Jul 17, 2026	67.34	67.90	67.25	67.72	67.72	-0.43%	640,748
Jul 16, 2026	67.87	68.34	67.74	68.01	68.01	-0.58%	478,863
Jul 15, 2026	68.16	68.47	67.77	68.41	68.41	0.75%	689,844
Jul 14, 2026	68.09	68.43	67.88	67.90	67.90	0.64%	905,599
Jul 13, 2026	68.08	68.11	67.37	67.47	67.47	-0.90%	639,756
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