FSZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	82.44	82.44	82.44	82.44	82.44	0.48%	136
Jul 9, 2026	82.06	82.06	81.60	82.05	82.05	0.71%	3,250
Jul 8, 2026	81.47	81.88	81.47	81.47	81.47	-1.40%	1,923
Jul 7, 2026	82.62	82.62	82.62	82.62	82.62	-0.89%	78
Jul 6, 2026	83.13	83.36	83.13	83.36	83.36	0.25%	238
Jul 2, 2026	83.15	83.15	83.15	83.15	83.15	1.80%	307
Jul 1, 2026	81.68	81.68	81.68	81.68	81.68	-0.42%	146
Jun 30, 2026	81.65	82.03	81.65	82.03	82.03	-0.39%	333
Jun 29, 2026	82.35	82.35	82.35	82.35	82.35	0.91%	257
Jun 26, 2026	81.60	81.60	81.60	81.60	81.60	-0.50%	80
Jun 25, 2026	82.11	82.27	82.01	82.01	82.01	1.05%	441
Jun 24, 2026	82.19	82.20	81.97	81.97	81.16	0.51%	1,257
Jun 23, 2026	81.12	81.55	80.50	81.55	80.75	-0.05%	2,425
Jun 22, 2026	80.98	81.73	80.98	81.59	80.79	-0.54%	2,628
Jun 18, 2026	82.09	82.35	81.83	82.04	81.23	-0.29%	2,034
Jun 17, 2026	83.38	83.66	82.28	82.28	81.47	-0.53%	20,569
Jun 16, 2026	82.28	83.13	82.28	82.72	81.90	-0.10%	309
Jun 15, 2026	82.81	82.81	82.81	82.81	81.99	0.77%	31
Jun 12, 2026	81.98	82.17	81.98	82.17	81.36	0.04%	893
Jun 11, 2026	82.14	82.14	82.14	82.14	81.33	2.33%	17
Jun 10, 2026	80.70	80.70	80.28	80.28	79.48	-0.71%	262
Jun 9, 2026	81.26	81.26	80.03	80.85	80.05	0.34%	550
Jun 8, 2026	80.58	80.58	80.58	80.58	79.78	-0.15%	82
Jun 5, 2026	80.70	80.70	80.70	80.70	79.90	-1.62%	45
Jun 4, 2026	82.02	82.02	82.02	82.02	81.21	1.06%	17
Jun 3, 2026	81.09	81.18	81.09	81.16	80.36	-0.66%	988
Jun 2, 2026	81.88	81.88	81.70	81.70	80.90	-0.47%	719
Jun 1, 2026	82.09	82.09	82.09	82.09	81.28	-1.48%	182
May 29, 2026	83.32	83.32	83.32	83.32	82.50	1.10%	75
May 28, 2026	82.42	82.42	82.42	82.42	81.60	0.41%	72
May 27, 2026	82.80	82.80	81.39	82.08	81.27	0.51%	1,729
May 26, 2026	81.73	81.73	81.66	81.67	80.86	0.20%	1,070
May 22, 2026	81.78	81.78	81.50	81.50	80.70	-0.51%	248
May 21, 2026	81.92	81.92	81.92	81.92	81.11	-0.05%	112
May 20, 2026	81.20	81.96	81.09	81.96	81.15	1.78%	6,902
May 19, 2026	80.52	80.52	80.52	80.52	79.73	-0.67%	138
May 18, 2026	81.15	81.15	81.07	81.07	80.27	1.20%	636
May 15, 2026	79.90	80.52	79.90	80.11	79.32	-1.65%	617
May 14, 2026	81.45	81.45	81.45	81.45	80.64	0.01%	306
May 13, 2026	80.95	81.44	80.86	81.44	80.64	-0.45%	1,091
May 12, 2026	81.81	81.81	81.81	81.81	81.01	-0.06%	191
May 11, 2026	82.54	82.54	81.86	81.86	81.05	-0.67%	1,116
May 8, 2026	82.27	82.41	82.27	82.41	81.60	0.72%	429
May 7, 2026	81.82	81.82	81.82	81.82	81.02	-1.03%	103
May 6, 2026	82.68	82.68	82.68	82.68	81.86	2.30%	175
May 5, 2026	80.83	80.85	80.58	80.82	80.02	1.17%	1,282
May 4, 2026	79.88	79.88	79.88	79.88	79.09	-1.42%	65
May 1, 2026	81.25	81.25	81.04	81.04	80.24	0.11%	223
Apr 30, 2026	80.89	80.95	80.89	80.95	80.15	2.46%	108
Apr 29, 2026	79.00	79.00	79.00	79.00	78.22	-1.06%	216