(FEZ)
AMEX: FEZ
· Real-Time Price · USD
59.98
0.38 (0.64%)
At close: Sep 08, 2025, 1:41 PM
FEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 59.82 | 59.98 | 59.37 | 59.60 | 59.60 | 0.12% | 1,701,655 |
| Sep 4, 2025 | 59.29 | 59.57 | 59.21 | 59.53 | 59.53 | 0.37% | 806,654 |
| Sep 3, 2025 | 59.16 | 59.40 | 59.10 | 59.31 | 59.31 | 0.30% | 762,600 |
| Sep 2, 2025 | 58.83 | 59.28 | 58.76 | 59.13 | 59.13 | -1.12% | 1,260,200 |
| Aug 29, 2025 | 59.83 | 59.96 | 59.68 | 59.80 | 59.80 | -0.65% | 1,295,400 |
| Aug 28, 2025 | 60.19 | 60.27 | 60.00 | 60.19 | 60.19 | 0.53% | 1,102,526 |
| Aug 27, 2025 | 59.63 | 59.90 | 59.42 | 59.87 | 59.87 | -0.15% | 663,824 |
| Aug 26, 2025 | 60.06 | 60.15 | 59.78 | 59.96 | 59.96 | -0.42% | 918,339 |
| Aug 25, 2025 | 61.14 | 61.15 | 60.18 | 60.21 | 60.21 | -1.89% | 1,044,600 |
| Aug 22, 2025 | 60.68 | 61.50 | 60.65 | 61.37 | 61.37 | 1.56% | 906,609 |
| Aug 21, 2025 | 60.52 | 60.60 | 60.36 | 60.43 | 60.43 | -0.79% | 1,117,914 |
| Aug 20, 2025 | 60.92 | 61.09 | 60.71 | 60.91 | 60.91 | 0.23% | 7,757,801 |
| Aug 19, 2025 | 61.07 | 61.15 | 60.68 | 60.77 | 60.77 | 0.28% | 1,341,400 |
| Aug 18, 2025 | 60.46 | 60.63 | 60.29 | 60.60 | 60.60 | -0.59% | 760,800 |
| 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% | 1,045,200 |
| Aug 8, 2025 | 59.34 | 59.70 | 59.26 | 59.55 | 59.55 | 0.40% | 1,146,200 |