FITZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	25.89	25.91	25.80	25.85	25.85	-	35,149
Aug 13, 2026	25.75	25.94	25.72	25.85	25.85	0.58%	48,563
Aug 12, 2026	25.69	25.71	25.59	25.70	25.70	0.39%	37,653
Aug 11, 2026	25.74	25.74	25.57	25.60	25.60	-0.23%	40,172
Aug 10, 2026	25.51	25.75	25.48	25.66	25.66	0.51%	60,819
Aug 7, 2026	25.26	25.53	25.25	25.53	25.53	1.59%	40,444
Aug 6, 2026	25.23	25.23	25.09	25.13	25.13	0.08%	27,915
Aug 5, 2026	25.39	25.39	25.11	25.11	25.11	-0.75%	38,726
Aug 4, 2026	24.81	25.34	24.81	25.30	25.30	3.02%	77,645
Aug 3, 2026	24.38	24.60	24.32	24.56	24.56	1.02%	39,308
Jul 31, 2026	24.26	24.33	23.96	24.31	24.31	0.60%	42,308
Jul 30, 2026	23.93	24.17	23.86	24.17	24.17	1.66%	22,123
Jul 29, 2026	24.17	24.20	23.77	23.77	23.77	-1.45%	64,442
Jul 28, 2026	24.24	24.29	24.05	24.12	24.12	-0.65%	26,879
Jul 27, 2026	24.40	24.46	24.17	24.28	24.28	0.09%	26,168
Jul 24, 2026	24.31	24.37	24.23	24.26	24.25	-0.10%	11,305
Jul 23, 2026	24.28	24.38	24.19	24.28	24.28	-0.37%	31,420
Jul 22, 2026	24.51	24.51	24.34	24.37	24.37	-0.60%	23,289
Jul 21, 2026	24.45	24.54	24.45	24.52	24.52	0.60%	22,493
Jul 20, 2026	24.55	24.64	24.37	24.37	24.37	-0.31%	22,889
Jul 17, 2026	24.40	24.56	24.33	24.45	24.45	-0.47%	23,634
Jul 16, 2026	24.60	24.63	24.43	24.56	24.56	-0.19%	21,929
Jul 15, 2026	24.73	24.73	24.48	24.61	24.61	-0.01%	24,044
Jul 14, 2026	24.45	24.66	24.39	24.61	24.61	1.01%	20,008
Jul 13, 2026	24.52	24.52	24.33	24.36	24.36	-0.60%	33,044
Jul 10, 2026	24.60	24.67	24.40	24.51	24.51	-0.33%	21,422
Jul 9, 2026	24.45	24.59	24.40	24.59	24.59	0.37%	23,893
Jul 8, 2026	24.51	24.57	24.39	24.50	24.50	-0.41%	40,935
Jul 7, 2026	24.78	24.78	24.54	24.60	24.60	-0.53%	66,608
Jul 6, 2026	24.58	24.82	24.57	24.73	24.73	0.98%	87,558
Jul 2, 2026	24.47	24.74	24.37	24.49	24.49	0.57%	37,553
Jul 1, 2026	24.38	24.52	24.25	24.35	24.35	-0.03%	40,980
Jun 30, 2026	24.12	24.38	24.12	24.36	24.36	1.04%	32,311
Jun 29, 2026	23.95	24.12	23.86	24.11	24.11	1.90%	80,139
Jun 26, 2026	23.51	23.88	23.50	23.66	23.66	0.60%	42,535
Jun 25, 2026	23.75	23.76	23.43	23.52	23.52	-0.72%	52,278
Jun 24, 2026	23.90	23.92	23.60	23.69	23.69	-0.75%	73,495
Jun 23, 2026	23.85	24.04	23.82	23.87	23.87	-0.83%	54,457
Jun 22, 2026	24.20	24.36	24.03	24.07	24.07	-0.37%	80,690
Jun 18, 2026	24.35	24.35	23.97	24.16	24.16	0.21%	105,151
Jun 17, 2026	24.34	24.37	24.05	24.11	24.11	-0.50%	104,380
Jun 16, 2026	24.40	24.40	24.23	24.23	24.23	-0.90%	75,781
Jun 15, 2026	24.45	24.52	24.30	24.45	24.45	1.28%	147,012
Jun 12, 2026	24.22	24.24	23.98	24.14	24.14	-	100,336
Jun 11, 2026	23.86	24.23	23.74	24.14	24.14	1.81%	167,664
Jun 10, 2026	24.01	24.08	23.71	23.71	23.71	-1.25%	138,423
Jun 9, 2026	24.48	24.48	23.58	24.01	24.01	-1.40%	450,902
Jun 8, 2026	24.44	24.55	24.29	24.35	24.35	0.74%	960,956
Jun 5, 2026	24.85	24.85	24.14	24.17	24.17	-2.89%	307,774
Jun 4, 2026	24.79	24.96	24.75	24.89	24.89	-0.20%	201,222