FEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	68.73	69.21	68.44	68.98	68.98	0.09%	1,507,883
Jun 11, 2026	67.34	69.06	67.08	68.92	68.92	3.41%	1,789,415
Jun 10, 2026	67.22	67.67	66.63	66.65	66.65	-1.54%	1,600,229
Jun 9, 2026	68.37	68.69	66.63	67.69	67.69	0.58%	2,083,916
Jun 8, 2026	67.58	67.77	67.17	67.30	67.30	0.63%	710,089
Jun 5, 2026	67.99	68.02	66.61	66.88	66.88	-2.25%	2,053,784
Jun 4, 2026	68.32	68.56	68.17	68.42	68.42	1.18%	870,629
Jun 3, 2026	68.01	68.06	67.59	67.62	67.62	-1.26%	823,381
Jun 2, 2026	68.30	68.62	68.22	68.48	68.48	0.81%	857,179
Jun 1, 2026	67.56	68.26	67.23	67.93	67.93	0.03%	1,260,577
May 29, 2026	68.27	68.60	67.85	67.91	67.91	-0.18%	2,049,352
May 28, 2026	67.84	68.38	67.62	68.03	68.03	-0.25%	948,468
May 27, 2026	68.53	68.62	67.97	68.20	68.20	-0.13%	646,405
May 26, 2026	68.44	68.50	67.91	68.29	68.29	1.64%	3,574,675
May 22, 2026	67.55	67.63	67.13	67.19	67.19	-0.44%	1,894,056
May 21, 2026	66.45	67.76	66.33	67.49	67.49	0.58%	3,498,069
May 20, 2026	65.82	67.39	65.73	67.10	67.10	2.85%	3,090,872
May 19, 2026	65.60	65.88	65.22	65.24	65.24	-0.97%	717,929
May 18, 2026	65.86	66.01	65.14	65.88	65.88	1.43%	1,493,853
May 15, 2026	65.23	65.36	64.87	64.95	64.95	-2.10%	1,926,098
May 14, 2026	66.50	66.80	66.23	66.34	66.34	0.02%	1,093,475
May 13, 2026	65.53	66.36	65.48	66.33	66.33	0.56%	742,583
May 12, 2026	65.80	65.96	65.36	65.96	65.96	-1.06%	1,391,382
May 11, 2026	66.79	66.87	66.39	66.67	66.67	-0.61%	1,299,392
May 8, 2026	66.97	67.21	66.61	67.08	67.08	0.83%	1,727,819
May 7, 2026	68.06	68.06	66.39	66.53	66.53	-2.12%	1,942,607
May 6, 2026	67.68	68.11	67.53	67.97	67.97	3.38%	1,520,776
May 5, 2026	65.49	65.91	65.17	65.75	65.75	2.30%	1,411,701
May 4, 2026	65.07	65.25	63.93	64.27	64.27	-2.61%	3,215,546
May 1, 2026	66.25	66.58	65.93	65.99	65.99	0.03%	3,420,982
Apr 30, 2026	65.21	66.17	64.97	65.97	65.97	2.25%	1,961,359
Apr 29, 2026	64.93	65.04	64.26	64.52	64.52	-0.97%	1,197,740
Apr 28, 2026	65.23	65.39	64.96	65.15	65.15	-0.70%	1,387,365
Apr 27, 2026	66.00	66.08	65.45	65.61	65.61	-0.64%	937,494
Apr 24, 2026	65.63	66.13	65.51	66.03	66.03	1.21%	1,460,870
Apr 23, 2026	65.69	65.96	64.42	65.24	65.24	-1.06%	1,842,448
Apr 22, 2026	66.39	66.39	65.59	65.94	65.94	0.17%	1,172,275
Apr 21, 2026	67.02	67.10	65.71	65.83	65.83	-2.27%	2,190,474
Apr 20, 2026	67.24	67.36	66.77	67.36	67.36	-0.37%	1,558,710
Apr 17, 2026	68.10	68.41	67.56	67.61	67.61	2.01%	2,043,666
Apr 16, 2026	66.89	66.90	66.07	66.28	66.28	-0.58%	1,374,516
Apr 15, 2026	66.85	66.85	66.36	66.67	66.67	-0.69%	1,192,026
Apr 14, 2026	67.04	67.23	66.95	67.13	67.13	1.07%	1,656,953
Apr 13, 2026	65.34	66.44	65.26	66.42	66.42	0.73%	1,210,527
Apr 10, 2026	66.42	66.44	65.73	65.94	65.94	0.26%	1,068,725
Apr 9, 2026	65.20	66.06	64.98	65.77	65.77	0.11%	2,272,122
Apr 8, 2026	66.07	66.12	65.16	65.70	65.70	4.52%	4,863,840
Apr 7, 2026	62.34	63.05	61.70	62.86	62.86	-0.02%	2,880,789
Apr 6, 2026	62.51	62.99	62.42	62.87	62.87	0.67%	3,154,182
Apr 2, 2026	61.51	62.88	61.31	62.45	62.45	-0.94%	1,808,776