FEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	59.38	59.78	59.20	59.49	59.49	1.10%	3,709,479
Jun 26, 2025	58.64	58.84	58.43	58.84	58.84	0.62%	1,449,298
Jun 25, 2025	58.45	58.54	58.23	58.48	58.48	-0.78%	2,306,022
Jun 24, 2025	58.52	59.01	58.49	58.94	58.94	1.60%	1,732,824
Jun 23, 2025	57.01	58.01	56.98	58.01	58.01	-0.84%	3,050,218
Jun 20, 2025	59.05	59.05	58.46	58.50	57.44	-0.37%	2,359,617
Jun 18, 2025	58.75	59.12	58.58	58.72	57.66	-0.14%	7,288,644
Jun 17, 2025	59.48	59.56	58.73	58.80	57.74	-1.64%	1,426,774
Jun 16, 2025	59.98	60.31	59.74	59.78	58.70	0.98%	1,342,381
Jun 13, 2025	59.15	59.60	59.03	59.20	58.13	-2.00%	2,035,505
Jun 12, 2025	60.37	60.61	60.25	60.41	59.32	0.55%	1,173,937
Jun 11, 2025	60.28	60.40	59.98	60.08	58.99	-0.13%	1,074,109
Jun 10, 2025	60.30	60.34	60.08	60.16	59.07	0.17%	875,788
Jun 9, 2025	59.87	60.29	59.85	60.06	58.97	-0.13%	766,368
Jun 6, 2025	60.02	60.23	60.02	60.14	59.05	0.35%	728,690
Jun 5, 2025	60.30	60.32	59.76	59.93	58.85	-	1,544,548
Jun 4, 2025	59.73	60.13	59.64	59.93	58.85	0.66%	1,728,480
Jun 3, 2025	59.10	59.56	59.07	59.54	58.46	-0.65%	1,168,657
Jun 2, 2025	59.20	59.93	59.03	59.93	58.85	1.25%	1,049,270
May 30, 2025	59.36	59.36	58.77	59.19	58.12	-0.22%	883,374
May 29, 2025	59.45	59.47	59.04	59.32	58.25	0.46%	1,077,673
May 28, 2025	59.28	59.35	58.95	59.05	57.98	-1.20%	1,479,208
May 27, 2025	59.85	59.95	59.61	59.77	58.69	1.65%	1,298,587
May 23, 2025	58.20	58.97	58.13	58.80	57.74	-1.11%	1,797,360
May 22, 2025	59.18	59.65	59.09	59.46	58.38	-0.05%	909,696
May 21, 2025	59.89	60.14	59.40	59.49	58.41	-0.40%	1,092,809
May 20, 2025	59.56	59.80	59.55	59.73	58.65	0.44%	1,567,141
May 19, 2025	58.94	59.49	58.88	59.47	58.39	1.14%	1,179,448
May 16, 2025	58.64	58.80	58.36	58.80	57.74	0.29%	1,111,879
May 15, 2025	58.47	58.71	58.31	58.63	57.57	0.46%	1,277,522
May 14, 2025	58.71	58.71	58.30	58.36	57.30	-0.24%	2,125,716
May 13, 2025	58.21	58.58	58.13	58.50	57.44	0.83%	1,927,100
May 12, 2025	57.95	58.04	57.40	58.02	56.97	0.47%	1,557,571
May 9, 2025	57.84	57.87	57.58	57.75	56.71	0.87%	808,637
May 8, 2025	57.58	57.60	57.25	57.25	56.21	0.07%	1,162,529
May 7, 2025	57.20	57.39	56.96	57.21	56.17	-0.45%	937,283
May 6, 2025	57.38	57.58	57.29	57.47	56.43	-0.12%	1,049,215
May 5, 2025	57.65	57.73	57.45	57.54	56.50	0.23%	1,021,921
May 2, 2025	57.36	57.63	57.22	57.41	56.37	1.97%	3,370,349
May 1, 2025	56.54	56.58	56.20	56.30	55.28	0.09%	2,269,406
Apr 30, 2025	55.93	56.43	55.61	56.25	55.23	-0.46%	1,463,788
Apr 29, 2025	56.33	56.59	56.29	56.51	55.49	-0.32%	1,587,736
Apr 28, 2025	56.52	56.69	56.31	56.69	55.66	0.46%	1,041,901
Apr 25, 2025	56.08	56.47	56.01	56.43	55.41	0.66%	1,483,611
Apr 24, 2025	55.58	56.08	55.40	56.06	55.05	1.43%	1,475,935
Apr 23, 2025	55.42	55.87	55.10	55.27	54.27	1.26%	2,838,661
Apr 22, 2025	54.08	54.71	53.98	54.58	53.59	2.73%	4,199,484
Apr 21, 2025	53.87	54.00	52.81	53.13	52.17	-1.19%	4,951,720
Apr 17, 2025	53.64	54.06	53.41	53.77	52.80	0.88%	4,162,512
Apr 16, 2025	53.49	53.92	53.10	53.30	52.34	-0.30%	1,542,063