FEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	57.95	58.04	57.40	58.02	58.02	0.47%	1,557,571
May 9, 2025	57.84	57.87	57.58	57.75	57.75	0.87%	808,637
May 8, 2025	57.58	57.60	57.25	57.25	57.25	0.07%	1,162,529
May 7, 2025	57.20	57.39	56.96	57.21	57.21	-0.45%	937,283
May 6, 2025	57.38	57.58	57.29	57.47	57.47	-0.12%	1,049,215
May 5, 2025	57.65	57.73	57.45	57.54	57.54	0.23%	1,021,921
May 2, 2025	57.36	57.63	57.22	57.41	57.41	1.97%	3,370,349
May 1, 2025	56.54	56.58	56.20	56.30	56.30	0.09%	2,269,406
Apr 30, 2025	55.93	56.43	55.61	56.25	56.25	-0.46%	1,463,788
Apr 29, 2025	56.33	56.59	56.29	56.51	56.51	-0.32%	1,587,736
Apr 28, 2025	56.52	56.69	56.31	56.69	56.69	0.46%	1,041,901
Apr 25, 2025	56.08	56.47	56.01	56.43	56.43	0.66%	1,483,611
Apr 24, 2025	55.58	56.08	55.40	56.06	56.06	1.43%	1,475,935
Apr 23, 2025	55.42	55.87	55.10	55.27	55.27	1.26%	2,838,661
Apr 22, 2025	54.08	54.71	53.98	54.58	54.58	2.73%	4,199,484
Apr 21, 2025	53.87	54.00	52.81	53.13	53.13	-1.19%	4,951,720
Apr 17, 2025	53.64	54.06	53.41	53.77	53.77	0.88%	4,162,512
Apr 16, 2025	53.49	53.92	53.10	53.30	53.30	-0.30%	1,542,063
Apr 15, 2025	53.47	53.77	53.34	53.46	53.46	0.66%	1,433,596
Apr 14, 2025	53.01	53.60	52.63	53.11	53.11	0.68%	2,656,824
Apr 11, 2025	51.75	52.95	51.59	52.75	52.75	1.91%	5,155,667
Apr 10, 2025	51.79	52.10	50.46	51.76	51.76	-1.58%	4,262,760
Apr 9, 2025	48.79	53.03	48.48	52.59	52.59	9.06%	8,387,301
Apr 8, 2025	50.21	50.27	47.63	48.22	48.22	-1.37%	6,843,022
Apr 7, 2025	48.55	51.28	48.09	48.89	48.89	-2.75%	7,837,525
Apr 4, 2025	51.70	51.83	50.25	50.27	50.27	-6.18%	6,680,445
Apr 3, 2025	54.32	54.46	53.48	53.58	53.58	-2.42%	5,404,943
Apr 2, 2025	54.33	55.02	54.28	54.91	54.91	0.53%	1,273,252
Apr 1, 2025	54.58	54.90	54.32	54.62	54.62	0.39%	2,733,931
Mar 31, 2025	54.10	54.50	53.84	54.41	54.41	-1.09%	3,067,579
Mar 28, 2025	55.02	55.23	54.82	55.01	55.01	-0.49%	1,380,506
Mar 27, 2025	55.14	55.52	55.00	55.28	55.28	-0.07%	3,250,183
Mar 26, 2025	55.80	56.04	55.09	55.32	55.32	-1.93%	2,123,371
Mar 25, 2025	56.47	56.54	56.18	56.41	56.41	0.97%	1,204,738
Mar 24, 2025	55.76	56.03	55.61	55.87	55.87	-0.25%	2,607,658
Mar 21, 2025	55.99	56.11	55.77	56.01	55.86	-0.97%	4,638,272
Mar 20, 2025	56.20	56.63	56.18	56.56	56.41	-1.55%	1,955,120
Mar 19, 2025	57.17	57.68	57.05	57.45	57.30	0.17%	3,390,299
Mar 18, 2025	57.29	57.49	57.00	57.35	57.20	0.39%	1,815,201
Mar 17, 2025	56.64	57.23	56.52	57.13	56.98	1.15%	1,444,060
Mar 14, 2025	56.06	56.51	55.87	56.48	56.33	2.39%	1,930,368
Mar 13, 2025	55.34	55.63	55.06	55.16	55.02	-1.15%	2,602,735
Mar 12, 2025	56.05	56.05	55.51	55.80	55.66	0.02%	2,559,928
Mar 11, 2025	56.09	56.14	55.22	55.79	55.65	0.16%	2,487,649
Mar 10, 2025	56.15	56.37	55.25	55.70	55.56	-2.71%	2,752,366
Mar 7, 2025	56.53	57.35	56.48	57.25	57.10	1.24%	3,236,440
Mar 6, 2025	56.66	57.42	56.43	56.55	56.40	-0.88%	4,721,887
Mar 5, 2025	56.45	57.21	56.44	57.05	56.90	3.20%	6,756,209
Mar 4, 2025	54.40	55.87	53.91	55.28	55.14	0.29%	3,617,496
Mar 3, 2025	55.67	55.84	54.71	55.12	54.98	1.96%	2,981,519