FEZ(FEZ)
FEZ
NYSE • Last print unknown ago
$70.65—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $70.56 | $70.82 | $70.52 | $70.65 | 384,930 |
| 9/3/2026 | $70.47 | $70.66 | $70.24 | $70.59 | 519,628 |
| 9/2/2026 | $70.27 | $70.36 | $70.05 | $70.16 | 450,955 |
| 9/1/2026 | $70.45 | $70.51 | $69.86 | $69.99 | 1.42M |
| 8/31/2026 | $71.32 | $71.37 | $70.65 | $70.84 | 1.06M |
| 8/28/2026 | $71.76 | $71.82 | $71.22 | $71.36 | 536,200 |
| 8/27/2026 | $71.42 | $71.46 | $71.08 | $71.34 | 900,533 |
| 8/26/2026 | $71.88 | $72.04 | $71.56 | $71.67 | 623,519 |
| 8/25/2026 | $71.82 | $71.84 | $71.57 | $71.81 | 707,016 |
| 8/24/2026 | $71.55 | $71.72 | $71.41 | $71.60 | 522,819 |
| 8/21/2026 | $71.74 | $72.03 | $71.66 | $71.76 | 538,444 |
| 8/20/2026 | $71.39 | $71.64 | $71.22 | $71.28 | 394,935 |
| 8/19/2026 | $71.68 | $71.76 | $71.42 | $71.60 | 538,214 |
| 8/18/2026 | $71.61 | $71.67 | $71.21 | $71.34 | 659,700 |
| 8/17/2026 | $72.14 | $72.24 | $71.82 | $71.91 | 810,700 |
| 8/14/2026 | $72.14 | $72.36 | $71.93 | $72.10 | 416,630 |
| 8/13/2026 | $71.93 | $72.08 | $71.79 | $72.04 | 754,822 |
| 8/12/2026 | $72.07 | $72.07 | $71.71 | $71.88 | 1.45M |
| 8/11/2026 | $72.03 | $72.21 | $71.72 | $71.83 | 466,139 |
| 8/10/2026 | $71.84 | $71.89 | $71.65 | $71.70 | 1.27M |
| 8/7/2026 | $72.03 | $72.03 | $71.64 | $71.86 | 534,414 |
| 8/6/2026 | $71.41 | $71.63 | $71.16 | $71.22 | 726,700 |
| 8/5/2026 | $71.41 | $71.48 | $71.08 | $71.23 | 537,749 |
| 8/4/2026 | $71.00 | $71.41 | $70.92 | $71.35 | 701,300 |
| 8/3/2026 | $70.26 | $70.59 | $70.15 | $70.47 | 815,600 |
| 7/31/2026 | $69.70 | $69.95 | $68.98 | $69.77 | 605,300 |
| 7/30/2026 | $69.10 | $69.77 | $68.99 | $69.70 | 1.17M |
| 7/29/2026 | $67.75 | $68.61 | $67.37 | $67.76 | 799,726 |
| 7/28/2026 | $67.63 | $68.36 | $67.62 | $68.19 | 686,800 |
| 7/27/2026 | $68.57 | $68.61 | $67.92 | $68.17 | 836,400 |
| 7/24/2026 | $67.62 | $68.10 | $67.50 | $67.69 | 1.04M |
| 7/23/2026 | $67.11 | $67.41 | $66.91 | $67.19 | 820,300 |
| 7/22/2026 | $68.61 | $68.69 | $68.42 | $68.43 | 650,600 |
| 7/21/2026 | $67.80 | $68.23 | $67.61 | $68.18 | 536,212 |
| 7/20/2026 | $67.65 | $67.74 | $67.13 | $67.18 | 440,019 |
| 7/17/2026 | $67.34 | $67.90 | $67.25 | $67.72 | 640,748 |
| 7/16/2026 | $67.87 | $68.34 | $67.74 | $68.01 | 479,119 |
| 7/15/2026 | $68.16 | $68.47 | $67.77 | $68.41 | 690,200 |
| 7/14/2026 | $68.09 | $68.43 | $67.88 | $67.90 | 905,600 |
| 7/13/2026 | $68.08 | $68.11 | $67.37 | $67.47 | 639,800 |
| 7/10/2026 | $68.10 | $68.19 | $67.63 | $68.08 | 443,700 |
| 7/9/2026 | $68.12 | $68.36 | $68.03 | $68.14 | 750,336 |
| 7/8/2026 | $67.36 | $67.82 | $67.01 | $67.81 | 1.03M |
| 7/7/2026 | $69.13 | $69.22 | $68.38 | $68.62 | 822,657 |
| 7/6/2026 | $69.24 | $69.60 | $69.15 | $69.53 | 832,238 |
| 7/2/2026 | $69.17 | $69.55 | $68.67 | $68.99 | 906,684 |
| 7/1/2026 | $67.96 | $68.18 | $67.79 | $67.90 | 711,000 |
| 6/30/2026 | $68.05 | $68.75 | $68.02 | $68.68 | 1.26M |
| 6/29/2026 | $67.43 | $67.94 | $67.15 | $67.90 | 845,000 |
| 6/26/2026 | $67.19 | $67.49 | $67.01 | $67.11 | 858,600 |
| 6/25/2026 | $67.65 | $67.94 | $67.23 | $67.59 | 1.22M |
| 6/24/2026 | $66.88 | $67.13 | $66.63 | $66.94 | 1.08M |
| 6/23/2026 | $67.33 | $67.67 | $67.26 | $67.34 | 2.61M |
| 6/22/2026 | $68.67 | $68.78 | $68.36 | $68.54 | 2.83M |
| 6/18/2026 | $69.99 | $70.22 | $69.78 | $70.06 | 7.48M |
| 6/17/2026 | $70.31 | $70.52 | $69.10 | $69.24 | 4.24M |
| 6/16/2026 | $70.15 | $70.19 | $69.77 | $69.85 | 551,900 |
| 6/15/2026 | $70.09 | $70.16 | $69.60 | $69.61 | 820,100 |
| 6/12/2026 | $68.73 | $69.21 | $68.44 | $68.98 | 1.51M |
| 6/11/2026 | $67.34 | $69.06 | $67.08 | $68.92 | 1.79M |
| 6/10/2026 | $67.22 | $67.67 | $66.63 | $66.65 | 1.60M |
| 6/9/2026 | $68.37 | $68.69 | $66.63 | $67.69 | 2.08M |