(FSZ)
NASDAQ: FSZ
· Real-Time Price · USD
77.11
-1.83 (-2.32%)
At close: Sep 02, 2025, 3:55 PM
78.10
-0.84%
Pre-market: Sep 02, 2025, 07:00 AM EDT
FSZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 79.16 | 79.16 | 78.94 | 78.94 | 78.94 | -0.09% | 302 |
| Aug 28, 2025 | 79.15 | 79.23 | 79.01 | 79.01 | 79.01 | -0.01% | 500 |
| Aug 27, 2025 | 78.84 | 79.02 | 78.84 | 79.02 | 79.02 | -0.21% | 392 |
| Aug 26, 2025 | 78.91 | 79.19 | 78.91 | 79.19 | 79.19 | -0.08% | 1,544 |
| Aug 25, 2025 | 80.00 | 80.00 | 79.25 | 79.25 | 79.25 | -0.94% | 2,428 |
| Aug 22, 2025 | 79.40 | 80.22 | 79.40 | 80.00 | 80.00 | 1.64% | 840 |
| Aug 21, 2025 | 78.71 | 78.71 | 78.71 | 78.71 | 78.71 | -1.11% | 223 |
| Aug 20, 2025 | 79.50 | 79.59 | 79.50 | 79.59 | 79.59 | 0.79% | 1,138 |
| Aug 19, 2025 | 79.46 | 79.47 | 78.70 | 78.97 | 78.97 | 0.75% | 1,500 |
| Aug 18, 2025 | 78.13 | 78.38 | 78.13 | 78.38 | 78.38 | 0.04% | 500 |
| Aug 15, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | -0.36% | 146 |
| Aug 14, 2025 | 78.64 | 78.64 | 78.63 | 78.63 | 78.63 | -0.22% | 504 |
| Aug 13, 2025 | 79.00 | 79.03 | 78.80 | 78.80 | 78.80 | -0.08% | 600 |
| Aug 12, 2025 | 78.11 | 78.86 | 78.11 | 78.86 | 78.86 | 0.86% | 314 |
| Aug 11, 2025 | 78.01 | 78.33 | 78.01 | 78.19 | 78.19 | -0.70% | 600 |
| Aug 8, 2025 | 78.61 | 78.74 | 78.61 | 78.74 | 78.74 | -0.09% | 202 |
| Aug 7, 2025 | 78.81 | 78.81 | 78.81 | 78.81 | 78.81 | 1.69% | 400 |
| Aug 6, 2025 | 77.87 | 77.87 | 77.50 | 77.50 | 77.50 | 0.18% | 406 |
| Aug 5, 2025 | 77.38 | 77.38 | 77.36 | 77.36 | 77.36 | 0.04% | 300 |
| Aug 4, 2025 | 77.05 | 77.33 | 77.05 | 77.33 | 77.33 | 2.10% | 923 |