(FEZ)
AMEX: FEZ
· Real-Time Price · USD
60.97
0.42 (0.69%)
At close: Aug 15, 2025, 3:59 PM
60.96
-0.01%
After-hours: Aug 15, 2025, 04:10 PM EDT
FEZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 60.12 | 60.64 | 60.09 | 60.55 | 60.55 | 0.41% | 737,502 |
| 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 |
| 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% | 1,333,100 |
| Aug 1, 2025 | 57.26 | 57.27 | 56.72 | 57.15 | 57.15 | -1.24% | 2,376,800 |
| 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% | 1,688,000 |
| 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% | 1,501,500 |