FSZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	81.60	81.60	81.60	81.60	81.60	-0.50%	80
Jun 25, 2026	82.11	82.27	82.01	82.01	82.01	1.05%	441
Jun 24, 2026	82.19	82.20	81.97	81.97	81.16	0.51%	1,257
Jun 23, 2026	81.12	81.55	80.50	81.55	80.75	-0.05%	2,425
Jun 22, 2026	80.98	81.73	80.98	81.59	80.79	-0.54%	2,628
Jun 18, 2026	82.09	82.35	81.83	82.04	81.23	-0.29%	2,034
Jun 17, 2026	83.38	83.66	82.28	82.28	81.47	-0.53%	20,569
Jun 16, 2026	82.28	83.13	82.28	82.72	81.90	-0.10%	309
Jun 15, 2026	82.81	82.81	82.81	82.81	81.99	0.77%	31
Jun 12, 2026	81.98	82.17	81.98	82.17	81.36	0.04%	893
Jun 11, 2026	82.14	82.14	82.14	82.14	81.33	2.33%	17
Jun 10, 2026	80.70	80.70	80.28	80.28	79.48	-0.71%	262
Jun 9, 2026	81.26	81.26	80.03	80.85	80.05	0.34%	550
Jun 8, 2026	80.58	80.58	80.58	80.58	79.78	-0.15%	82
Jun 5, 2026	80.70	80.70	80.70	80.70	79.90	-1.62%	45
Jun 4, 2026	82.02	82.02	82.02	82.02	81.21	1.06%	17
Jun 3, 2026	81.09	81.18	81.09	81.16	80.36	-0.66%	988
Jun 2, 2026	81.88	81.88	81.70	81.70	80.90	-0.47%	719
Jun 1, 2026	82.09	82.09	82.09	82.09	81.28	-1.48%	182
May 29, 2026	83.32	83.32	83.32	83.32	82.50	1.10%	75
May 28, 2026	82.42	82.42	82.42	82.42	81.60	0.41%	72
May 27, 2026	82.80	82.80	81.39	82.08	81.27	0.51%	1,729
May 26, 2026	81.73	81.73	81.66	81.67	80.86	0.20%	1,070
May 22, 2026	81.78	81.78	81.50	81.50	80.70	-0.51%	248
May 21, 2026	81.92	81.92	81.92	81.92	81.11	-0.05%	112
May 20, 2026	81.20	81.96	81.09	81.96	81.15	1.78%	6,902
May 19, 2026	80.52	80.52	80.52	80.52	79.73	-0.67%	138
May 18, 2026	81.15	81.15	81.07	81.07	80.27	1.20%	636
May 15, 2026	79.90	80.52	79.90	80.11	79.32	-1.65%	617
May 14, 2026	81.45	81.45	81.45	81.45	80.64	0.01%	306
May 13, 2026	80.95	81.44	80.86	81.44	80.64	-0.45%	1,091
May 12, 2026	81.81	81.81	81.81	81.81	81.01	-0.06%	191
May 11, 2026	82.54	82.54	81.86	81.86	81.05	-0.67%	1,116
May 8, 2026	82.27	82.41	82.27	82.41	81.60	0.72%	429
May 7, 2026	81.82	81.82	81.82	81.82	81.02	-1.03%	103
May 6, 2026	82.68	82.68	82.68	82.68	81.86	2.30%	175
May 5, 2026	80.83	80.85	80.58	80.82	80.02	1.17%	1,282
May 4, 2026	79.88	79.88	79.88	79.88	79.09	-1.42%	65
May 1, 2026	81.25	81.25	81.04	81.04	80.24	0.11%	223
Apr 30, 2026	80.89	80.95	80.89	80.95	80.15	2.46%	108
Apr 29, 2026	79.00	79.00	79.00	79.00	78.22	-1.06%	216
Apr 28, 2026	79.94	79.94	79.85	79.85	79.06	-0.65%	2,273
Apr 27, 2026	80.32	80.37	80.32	80.37	79.57	-0.56%	248
Apr 24, 2026	80.61	80.81	80.61	80.81	80.02	0.34%	139
Apr 23, 2026	80.84	80.84	80.09	80.54	79.74	-0.79%	483
Apr 22, 2026	81.17	81.18	81.17	81.18	80.38	-0.37%	368
Apr 21, 2026	82.24	82.24	81.48	81.48	80.68	-1.97%	676
Apr 20, 2026	83.12	83.12	83.12	83.12	82.30	-	23
Apr 17, 2026	83.12	83.12	83.12	83.12	82.30	1.59%	129
Apr 16, 2026	81.88	82.09	81.62	81.81	81.01	-1.20%	2,123
Apr 15, 2026	82.77	82.81	82.77	82.81	81.99	-0.37%	621
Apr 14, 2026	83.11	83.11	83.11	83.11	82.29	0.75%	167
Apr 13, 2026	82.49	82.49	82.49	82.49	81.68	1.03%	167
Apr 10, 2026	81.65	81.65	81.65	81.65	80.84	0.20%	508
Apr 9, 2026	81.41	81.59	81.13	81.49	80.68	0.04%	2,257
Apr 8, 2026	81.53	81.85	81.34	81.46	80.65	3.34%	3,988
Apr 7, 2026	78.34	79.17	78.34	78.82	78.04	-1.36%	7,543
Apr 6, 2026	79.90	79.90	79.90	79.90	79.12	0.64%	99
Apr 2, 2026	79.02	79.40	79.02	79.40	78.61	-0.65%	595
Apr 1, 2026	79.91	79.91	79.91	79.91	79.12	0.74%	23
Mar 31, 2026	78.07	79.32	77.79	79.32	78.54	1.51%	1,055
Mar 30, 2026	77.95	78.26	77.95	78.14	77.37	0.95%	1,154
Mar 27, 2026	77.75	77.76	77.14	77.41	76.64	-1.21%	1,382
Mar 26, 2026	79.11	79.11	77.92	78.36	77.58	-0.60%	13,428
Mar 25, 2026	79.37	79.37	79.37	79.37	78.05	1.25%	130
Mar 24, 2026	78.07	78.39	77.85	78.39	77.09	-0.28%	3,962
Mar 23, 2026	79.72	79.72	78.61	78.61	77.30	1.86%	9,332
Mar 20, 2026	78.83	78.83	76.50	77.17	75.89	-1.71%	4,225
Mar 19, 2026	77.83	78.51	77.83	78.51	77.21	-0.55%	357
Mar 18, 2026	79.66	79.66	78.95	78.95	77.63	-2.08%	449
Mar 17, 2026	80.54	80.62	80.40	80.62	79.28	0.28%	6,666
Mar 16, 2026	80.53	80.53	80.01	80.39	79.05	0.98%	1,652
Mar 13, 2026	80.58	80.58	79.61	79.61	78.29	-1.45%	780
Mar 12, 2026	80.78	80.78	80.78	80.78	79.44	-0.70%	187
Mar 11, 2026	81.27	81.35	81.27	81.35	80.00	-0.63%	391
Mar 10, 2026	82.09	82.09	81.60	81.86	80.50	-0.99%	1,956
Mar 9, 2026	82.69	82.69	82.69	82.69	81.31	0.08%	95
Mar 6, 2026	82.62	82.62	82.62	82.62	81.24	0.10%	92
Mar 5, 2026	82.99	83.11	82.06	82.53	81.16	-0.99%	7,880
Mar 4, 2026	83.35	83.35	83.35	83.35	81.96	0.31%	39
Mar 3, 2026	82.52	83.09	82.52	83.09	81.71	-1.36%	724
Mar 2, 2026	84.03	84.24	83.81	84.24	82.84	-1.96%	998
Feb 27, 2026	85.83	85.93	85.83	85.93	84.50	-	1,238
Feb 26, 2026	85.84	85.93	85.84	85.93	84.50	-0.22%	1,986
Feb 25, 2026	85.95	86.44	85.95	86.13	84.69	0.62%	1,442
Feb 24, 2026	85.51	85.68	85.39	85.59	84.17	0.44%	933
Feb 23, 2026	85.08	85.34	85.02	85.22	83.80	-0.76%	677
Feb 20, 2026	85.80	85.87	85.71	85.87	84.44	0.21%	1,110
Feb 19, 2026	85.29	85.69	85.29	85.69	84.26	-0.23%	264
Feb 18, 2026	85.89	85.89	85.89	85.89	84.46	0.28%	92
Feb 17, 2026	84.97	85.65	84.97	85.65	84.22	0.53%	2,434
Feb 13, 2026	84.55	85.21	84.55	85.20	83.78	0.34%	5,707
Feb 12, 2026	84.80	84.99	84.43	84.91	83.50	-0.50%	33,663
Feb 11, 2026	84.89	85.35	84.89	85.34	83.92	-0.44%	1,975
Feb 10, 2026	85.70	85.74	85.61	85.72	84.29	0.07%	5,406
Feb 9, 2026	85.66	85.66	85.66	85.66	84.24	1.33%	80
Feb 6, 2026	84.25	84.54	84.25	84.54	83.13	1.50%	342
Feb 5, 2026	83.52	83.52	83.29	83.29	81.90	-0.34%	579
Feb 4, 2026	83.27	83.89	83.24	83.57	82.18	1.08%	12,510
Feb 3, 2026	82.02	82.68	82.02	82.68	81.30	-0.15%	1,803