FSZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	84.80	84.99	84.43	84.91	84.91	-0.50%	33,663
Feb 11, 2026	84.89	85.35	84.89	85.34	85.34	-0.44%	1,975
Feb 10, 2026	85.70	85.74	85.61	85.72	85.72	0.07%	5,406
Feb 9, 2026	85.66	85.66	85.66	85.66	85.66	1.33%	80
Feb 6, 2026	84.25	84.54	84.25	84.54	84.54	1.50%	342
Feb 5, 2026	83.52	83.52	83.29	83.29	83.29	-0.34%	579
Feb 4, 2026	83.27	83.89	83.24	83.57	83.57	1.08%	12,510
Feb 3, 2026	82.02	82.68	82.02	82.68	82.68	-0.15%	1,803
Feb 2, 2026	82.81	82.81	82.81	82.81	82.81	-0.06%	347
Jan 30, 2026	82.85	82.85	82.85	82.85	82.85	-1.14%	85
Jan 29, 2026	82.85	83.81	82.85	83.81	83.81	1.02%	1,367
Jan 28, 2026	83.22	83.22	82.26	82.96	82.96	-1.68%	2,985
Jan 27, 2026	83.94	84.38	83.94	84.38	84.38	1.67%	673
Jan 26, 2026	83.00	83.01	82.96	83.00	83.00	0.52%	6,338
Jan 23, 2026	82.68	82.68	82.57	82.57	82.57	0.71%	308
Jan 22, 2026	81.98	81.98	81.98	81.98	81.98	1.03%	110
Jan 21, 2026	80.65	81.15	80.65	81.15	81.15	1.00%	744
Jan 20, 2026	80.42	80.42	79.94	80.35	80.35	-0.90%	1,952
Jan 16, 2026	80.83	81.08	80.83	81.08	81.08	-0.31%	330
Jan 15, 2026	81.34	81.34	81.34	81.34	81.34	0.19%	21
Jan 14, 2026	81.18	81.18	81.18	81.18	81.18	0.74%	73
Jan 13, 2026	80.47	80.59	80.47	80.59	80.59	-1.00%	158
Jan 12, 2026	81.35	81.48	81.35	81.40	81.40	-0.03%	355
Jan 9, 2026	81.13	81.42	81.13	81.42	81.42	0.37%	659
Jan 8, 2026	81.19	81.19	81.10	81.12	81.12	-0.57%	781
Jan 7, 2026	81.58	81.58	81.58	81.58	81.58	-0.11%	302
Jan 6, 2026	81.34	81.96	81.34	81.67	81.67	-0.01%	570
Jan 5, 2026	81.50	81.68	81.43	81.68	81.68	1.31%	743
Jan 2, 2026	80.59	80.63	80.59	80.63	80.63	0.67%	278
Dec 31, 2025	80.03	80.09	80.03	80.09	80.09	-0.52%	566
Dec 30, 2025	80.51	80.51	80.51	80.51	80.51	-0.12%	80
Dec 29, 2025	80.89	80.89	80.61	80.61	80.61	-0.33%	339
Dec 26, 2025	81.18	81.18	80.87	80.87	80.87	-	179
Dec 24, 2025	80.87	80.87	80.87	80.87	80.87	0.18%	11
Dec 23, 2025	80.44	80.72	80.44	80.72	80.72	0.42%	562
Dec 22, 2025	79.99	80.38	79.99	80.38	80.38	0.88%	206
Dec 19, 2025	79.74	79.74	79.68	79.68	79.68	0.17%	848
Dec 18, 2025	79.58	79.58	79.54	79.54	79.54	1.18%	356
Dec 17, 2025	78.65	78.67	78.36	78.61	78.61	-0.34%	22,241
Dec 16, 2025	78.89	78.89	78.89	78.89	78.88	0.40%	366
Dec 15, 2025	78.43	78.57	78.43	78.57	78.57	0.41%	390
Dec 12, 2025	78.20	78.25	78.20	78.25	78.25	-0.21%	337
Dec 11, 2025	78.25	78.42	78.25	78.42	78.13	0.75%	252
Dec 10, 2025	77.83	77.83	77.83	77.83	77.55	0.95%	260
Dec 9, 2025	77.26	77.26	77.10	77.10	76.82	-0.14%	1,554
Dec 8, 2025	77.13	77.21	77.13	77.21	76.93	-0.40%	383
Dec 5, 2025	77.64	77.64	77.49	77.52	77.24	-0.16%	1,865
Dec 4, 2025	77.71	77.71	77.45	77.64	77.36	0.37%	1,184
Dec 3, 2025	77.45	77.45	77.03	77.35	77.07	0.04%	1,010
Dec 2, 2025	77.25	77.32	77.25	77.32	77.04	0.37%	1,557