FEZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	60.84	61.03	60.77	60.96	60.96	0.68%	5,960,933
Aug 14, 2025	60.12	60.64	60.09	60.55	60.55	0.41%	737,743
Aug 13, 2025	60.09	60.34	60.08	60.30	60.30	1.07%	1,332,913
Aug 12, 2025	59.07	59.67	58.98	59.66	59.66	0.98%	978,823
Aug 11, 2025	59.13	59.25	58.92	59.08	59.08	-0.79%	1,045,091
Aug 8, 2025	59.34	59.70	59.26	59.55	59.55	0.40%	1,146,177
Aug 7, 2025	59.42	59.48	58.98	59.31	59.31	1.37%	1,409,936
Aug 6, 2025	58.35	58.62	58.28	58.51	58.51	0.83%	1,167,377
Aug 5, 2025	58.07	58.13	57.71	58.03	58.03	0.24%	1,315,222
Aug 4, 2025	57.89	58.00	57.71	57.89	57.89	1.29%	1,333,095
Aug 1, 2025	57.26	57.27	56.72	57.15	57.15	-1.24%	2,376,799
Jul 31, 2025	58.27	58.31	57.75	57.87	57.87	-1.67%	1,834,524
Jul 30, 2025	59.10	59.35	58.63	58.85	58.85	-0.73%	2,031,814
Jul 29, 2025	59.49	59.52	59.19	59.28	59.28	0.24%	2,361,622
Jul 28, 2025	59.62	59.72	58.98	59.14	59.14	-1.94%	2,209,118
Jul 25, 2025	59.74	60.31	59.60	60.31	60.31	0.43%	857,900
Jul 24, 2025	60.05	60.27	60.01	60.05	60.05	-1.31%	5,265,559
Jul 23, 2025	59.80	60.87	59.68	60.85	60.85	2.37%	4,049,612
Jul 22, 2025	59.26	59.46	58.95	59.44	59.44	-0.02%	1,687,976
Jul 21, 2025	59.40	59.77	59.23	59.45	59.45	0.35%	1,551,011
Jul 18, 2025	59.90	59.90	59.19	59.24	59.24	-0.65%	1,501,497
Jul 17, 2025	59.26	59.63	59.18	59.63	59.63	0.30%	2,064,193
Jul 16, 2025	59.16	59.45	58.82	59.45	59.45	0.27%	1,774,955
Jul 15, 2025	59.97	59.98	59.29	59.29	59.29	-1.25%	1,408,673
Jul 14, 2025	59.66	60.04	59.60	60.04	60.04	-0.07%	922,062
Jul 11, 2025	60.17	60.24	60.02	60.08	60.08	-1.22%	1,182,545
Jul 10, 2025	60.91	61.03	60.61	60.82	60.82	-0.69%	2,481,263
Jul 9, 2025	60.95	61.24	60.79	61.24	61.24	1.58%	1,100,917
Jul 8, 2025	59.80	60.33	59.70	60.29	60.29	1.14%	1,318,600
Jul 7, 2025	59.68	59.95	59.45	59.61	59.61	-0.52%	1,548,942
Jul 3, 2025	59.83	60.06	59.80	59.92	59.92	-0.18%	694,885
Jul 2, 2025	59.47	60.03	59.38	60.03	60.03	0.89%	1,374,669
Jul 1, 2025	59.36	59.69	59.29	59.50	59.50	-0.39%	934,940
Jun 30, 2025	59.38	59.76	59.20	59.73	59.73	0.40%	1,007,597
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