FEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	68.14	68.22	67.86	68.18	68.18	-1.02%	1,103,245
Sep 17, 2026	69.07	69.18	68.79	68.88	68.88	0.88%	430,811
Sep 16, 2026	68.78	68.97	67.92	68.28	68.28	-0.50%	1,164,597
Sep 15, 2026	68.70	68.73	68.32	68.62	68.62	-0.38%	941,538
Sep 14, 2026	68.64	69.21	68.43	68.88	68.88	-1.18%	929,313
Sep 11, 2026	69.91	70.00	69.60	69.70	69.70	0.96%	515,998
Sep 10, 2026	69.31	69.54	69.03	69.04	69.04	-0.96%	551,205
Sep 9, 2026	69.89	69.95	69.58	69.71	69.71	-1.06%	918,352
Sep 8, 2026	70.86	70.98	70.42	70.46	70.46	-0.27%	533,221
Sep 4, 2026	70.56	70.82	70.53	70.65	70.65	0.08%	350,759
Sep 3, 2026	70.47	70.66	70.24	70.59	70.59	0.61%	517,277
Sep 2, 2026	70.27	70.36	70.05	70.16	70.16	0.24%	450,852
Sep 1, 2026	70.45	70.51	69.86	69.99	69.99	-1.20%	1,394,935
Aug 31, 2026	71.32	71.37	70.65	70.84	70.84	-0.73%	1,061,439
Aug 28, 2026	71.76	71.82	71.22	71.36	71.36	0.03%	534,967
Aug 27, 2026	71.42	71.46	71.09	71.34	71.34	-0.46%	900,343
Aug 26, 2026	71.88	72.04	71.56	71.67	71.67	-0.19%	623,515
Aug 25, 2026	71.82	71.84	71.57	71.81	71.81	0.29%	706,966
Aug 24, 2026	71.55	71.72	71.41	71.60	71.60	-0.22%	522,807
Aug 21, 2026	71.74	72.03	71.66	71.76	71.76	0.67%	538,431
Aug 20, 2026	71.39	71.64	71.22	71.28	71.28	-0.45%	394,911
Aug 19, 2026	71.68	71.76	71.42	71.60	71.60	0.36%	538,179
Aug 18, 2026	71.61	71.67	71.21	71.34	71.34	-0.79%	658,956
Aug 17, 2026	72.14	72.24	71.82	71.91	71.91	-0.26%	810,694
Aug 14, 2026	72.14	72.36	71.93	72.10	72.10	0.08%	416,628
Aug 13, 2026	71.93	72.09	71.79	72.04	72.04	0.22%	752,870
Aug 12, 2026	72.07	72.07	71.71	71.88	71.88	0.07%	1,444,569
Aug 11, 2026	72.03	72.21	71.73	71.83	71.83	0.18%	465,139
Aug 10, 2026	71.84	71.89	71.65	71.70	71.70	-0.22%	1,265,359
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