FAZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.43	40.15	38.62	39.51	39.51	-0.15%	563,138
Jun 25, 2026	38.66	39.72	36.93	39.57	39.57	1.44%	557,184
Jun 24, 2026	38.73	39.44	38.23	39.01	39.01	0.85%	471,647
Jun 23, 2026	39.25	39.47	38.35	38.68	38.68	-1.12%	381,349
Jun 22, 2026	39.52	39.62	38.60	39.37	39.12	-1.60%	328,977
Jun 18, 2026	37.98	40.19	37.77	40.01	39.75	2.80%	436,952
Jun 17, 2026	38.52	39.17	37.17	38.92	38.67	1.67%	488,961
Jun 16, 2026	39.30	39.37	38.07	38.28	38.03	-4.25%	343,851
Jun 15, 2026	39.58	40.19	39.10	39.98	39.72	-1.38%	339,052
Jun 12, 2026	41.55	41.73	40.02	40.54	40.28	-3.89%	709,868
Jun 11, 2026	42.86	43.61	41.82	42.18	41.91	-2.18%	581,457
Jun 10, 2026	42.63	43.17	41.74	43.12	42.84	1.17%	579,449
Jun 9, 2026	43.41	43.63	41.98	42.62	42.35	-2.65%	517,656
Jun 8, 2026	43.12	43.79	42.58	43.78	43.50	2.00%	435,147
Jun 5, 2026	42.78	43.54	42.52	42.92	42.64	-0.65%	492,950
Jun 4, 2026	45.21	45.21	42.89	43.20	42.92	-7.67%	707,878
Jun 3, 2026	46.10	47.72	46.06	46.79	46.49	3.45%	496,799
Jun 2, 2026	45.82	46.48	44.71	45.23	44.94	-0.15%	370,740
Jun 1, 2026	45.82	45.90	44.91	45.30	45.01	0.80%	328,678
May 29, 2026	45.71	45.94	44.38	44.94	44.65	-1.62%	307,437
May 28, 2026	45.70	46.24	45.10	45.68	45.39	1.15%	261,158
May 27, 2026	44.40	45.52	43.80	45.16	44.87	2.52%	459,802
May 26, 2026	43.71	44.44	43.19	44.05	43.77	0.18%	341,610
May 22, 2026	43.93	44.13	43.28	43.97	43.69	-0.83%	307,577
May 21, 2026	45.00	45.69	44.13	44.34	44.06	-0.52%	669,094
May 20, 2026	45.69	46.92	44.39	44.57	44.28	-3.02%	918,006
May 19, 2026	44.56	46.11	44.27	45.96	45.67	3.49%	418,219
May 18, 2026	46.13	46.33	44.21	44.41	44.13	-3.56%	773,155
May 15, 2026	45.66	46.21	45.05	46.05	45.75	1.25%	434,967
May 14, 2026	45.62	45.96	44.98	45.48	45.19	-1.60%	435,887
May 13, 2026	45.77	46.37	45.45	46.22	45.92	3.15%	346,148
May 12, 2026	45.75	46.80	44.43	44.81	44.52	-2.10%	566,508
May 11, 2026	45.66	46.34	45.06	45.77	45.48	0.33%	522,258
May 8, 2026	44.54	45.87	44.43	45.62	45.33	1.99%	345,394
May 7, 2026	44.16	45.07	43.41	44.73	44.44	1.41%	489,040
May 6, 2026	43.83	44.14	42.99	44.11	43.83	-1.23%	398,622
May 5, 2026	44.65	45.15	44.18	44.66	44.37	0.45%	423,774
May 4, 2026	44.00	44.83	43.12	44.46	44.17	1.79%	422,210
May 1, 2026	42.61	43.73	42.06	43.68	43.40	1.09%	862,004
Apr 30, 2026	44.65	45.52	42.90	43.21	42.93	-1.05%	597,535
Apr 29, 2026	43.20	44.20	42.74	43.67	43.39	-0.25%	480,069
Apr 28, 2026	42.95	43.96	42.48	43.78	43.50	-0.36%	717,338
Apr 27, 2026	45.09	45.19	43.70	43.94	43.66	-2.14%	608,392
Apr 24, 2026	44.27	45.17	44.24	44.90	44.61	2.14%	650,429
Apr 23, 2026	43.20	45.12	43.00	43.96	43.68	2.47%	782,792
Apr 22, 2026	42.26	43.20	41.83	42.90	42.62	0.47%	890,543
Apr 21, 2026	41.71	42.88	40.53	42.70	42.43	2.13%	1,012,109
Apr 20, 2026	42.64	42.64	41.51	41.81	41.54	-1.09%	488,073
Apr 17, 2026	42.48	42.59	40.94	42.27	42.00	-2.31%	995,096
Apr 16, 2026	43.11	43.52	42.30	43.27	42.99	0.77%	819,364
Apr 15, 2026	43.12	43.77	42.48	42.94	42.66	-2.10%	881,308
Apr 14, 2026	44.54	44.66	43.55	43.86	43.58	-0.79%	652,841
Apr 13, 2026	47.43	47.60	44.15	44.21	43.93	-5.03%	796,945
Apr 10, 2026	45.36	46.93	45.25	46.55	46.25	3.31%	981,770
Apr 9, 2026	46.00	46.50	44.50	45.06	44.77	-0.90%	489,491
Apr 8, 2026	45.82	46.09	44.62	45.47	45.18	-7.84%	1,194,586
Apr 7, 2026	50.07	50.39	48.89	49.34	49.02	0.08%	1,387,050
Apr 6, 2026	50.39	50.55	48.89	49.30	48.98	-1.99%	909,156
Apr 2, 2026	52.64	53.16	49.52	50.30	49.98	-0.53%	913,002
Apr 1, 2026	49.53	51.40	49.24	50.57	50.25	-0.34%	809,467
Mar 31, 2026	52.23	53.63	50.38	50.74	50.41	-6.11%	1,078,140
Mar 30, 2026	54.54	54.98	52.82	54.04	53.69	-3.40%	1,103,838
Mar 27, 2026	52.75	56.37	52.74	55.94	55.58	7.47%	794,001
Mar 26, 2026	51.91	52.50	50.64	52.05	51.72	1.86%	508,250
Mar 25, 2026	50.27	52.11	49.16	51.10	50.77	-0.20%	411,013
Mar 24, 2026	52.57	52.73	50.24	51.20	50.87	-0.22%	617,534
Mar 23, 2026	50.29	51.71	49.61	51.69	50.98	-2.42%	765,007
Mar 20, 2026	53.39	53.92	52.18	52.97	52.24	-0.58%	640,615
Mar 19, 2026	53.87	54.77	52.64	53.28	52.55	-0.06%	1,206,027
Mar 18, 2026	51.92	53.40	50.99	53.31	52.58	3.64%	554,566
Mar 17, 2026	51.17	51.57	49.45	51.44	50.74	-1.53%	739,461
Mar 16, 2026	52.41	52.86	50.77	52.24	51.52	-2.37%	967,633
Mar 13, 2026	52.84	53.67	51.68	53.51	52.78	-0.22%	1,142,985
Mar 12, 2026	52.93	53.78	52.47	53.63	52.90	4.97%	918,648
Mar 11, 2026	50.23	52.34	49.74	51.09	50.39	2.47%	644,838
Mar 10, 2026	49.25	50.76	48.04	49.86	49.18	1.44%	961,161
Mar 9, 2026	50.30	52.34	48.56	49.15	48.48	1.70%	1,348,729
Mar 6, 2026	48.86	50.56	48.27	48.33	47.67	3.98%	1,321,882
Mar 5, 2026	46.40	47.34	44.92	46.48	45.84	1.66%	630,574
Mar 4, 2026	46.15	46.90	45.37	45.72	45.09	-1.70%	562,628
Mar 3, 2026	49.00	49.58	45.63	46.51	45.87	0.61%	1,206,166
Mar 2, 2026	47.92	48.53	45.41	46.23	45.60	0.76%	1,135,245
Feb 27, 2026	45.10	46.96	44.42	45.88	45.25	6.18%	1,663,537
Feb 26, 2026	44.56	44.59	42.81	43.21	42.62	-3.70%	1,231,446
Feb 25, 2026	46.49	46.75	44.78	44.87	44.26	-5.24%	631,830
Feb 24, 2026	48.77	49.34	46.75	47.35	46.70	-1.17%	1,137,727
Feb 23, 2026	44.33	48.17	43.70	47.91	47.25	9.86%	1,431,950
Feb 20, 2026	44.71	45.53	43.57	43.61	43.01	-1.76%	1,330,879
Feb 19, 2026	44.37	45.38	43.84	44.39	43.78	2.47%	718,569
Feb 18, 2026	43.95	44.07	42.80	43.32	42.73	-2.10%	1,416,521
Feb 17, 2026	45.23	45.23	43.72	44.25	43.64	-3.05%	1,236,804
Feb 13, 2026	45.80	46.69	44.96	45.64	45.02	0.22%	1,696,743
Feb 12, 2026	42.55	46.11	42.08	45.54	44.92	6.13%	1,501,865
Feb 11, 2026	40.77	43.02	40.23	42.91	42.32	4.35%	1,388,600
Feb 10, 2026	40.78	42.03	39.47	41.12	40.56	2.36%	1,283,448
Feb 9, 2026	39.72	40.23	39.24	40.17	39.62	1.93%	1,013,219
Feb 6, 2026	40.57	40.57	39.25	39.41	38.87	-5.38%	2,087,765
Feb 5, 2026	40.29	41.90	39.98	41.65	41.08	3.74%	2,347,618
Feb 4, 2026	41.19	41.46	39.65	40.15	39.60	-2.36%	1,983,612
Feb 3, 2026	40.61	41.94	39.71	41.12	40.56	2.72%	2,681,144