FAZ has returned -32.5% since October 20, 2024.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 17 2025 | $45.27 | $45.67 | $44.01 | $44.47 | 1,676,300 |
October 16 2025 | $42.38 | $46.02 | $42.30 | $45.56 | 2,304,800 |
October 15 2025 | $41.40 | $42.89 | $40.76 | $41.92 | 1,734,100 |
October 14 2025 | $44.10 | $44.45 | $40.97 | $41.90 | 2,155,900 |
October 13 2025 | $43.64 | $44.19 | $43.02 | $43.53 | 1,468,100 |
October 10 2025 | $41.69 | $44.68 | $41.09 | $44.68 | 1,842,200 |
October 09 2025 | $41.20 | $42.15 | $40.75 | $41.92 | 541,400 |
October 08 2025 | $40.49 | $41.79 | $40.46 | $41.47 | 439,100 |
October 07 2025 | $40.61 | $41.36 | $40.18 | $40.79 | 644,800 |
October 06 2025 | $40.45 | $41.86 | $40.12 | $40.93 | 795,500 |
October 03 2025 | $41.65 | $41.70 | $40.31 | $40.88 | 770,400 |
October 02 2025 | $41.66 | $42.32 | $41.40 | $41.66 | 608,700 |
October 01 2025 | $41.15 | $41.65 | $40.74 | $41.65 | 745,400 |
September 30 2025 | $40.15 | $41.47 | $39.66 | $40.44 | 850,600 |
September 29 2025 | $40.15 | $40.75 | $39.85 | $39.97 | 440,600 |
September 26 2025 | $40.80 | $41.00 | $39.90 | $40.50 | 2,455,500 |
September 25 2025 | $41.30 | $41.90 | $40.80 | $41.30 | 2,423,680 |
September 24 2025 | $40.40 | $41.30 | $40.20 | $40.90 | 2,458,580 |
September 23 2025 | $40.20 | $41.00 | $39.00 | $40.60 | 3,088,640 |
September 22 2025 | $40.62 | $40.81 | $39.92 | $40.12 | 2,207,990 |
September 19 2025 | $40.02 | $40.62 | $39.53 | $40.02 | 2,068,610 |
September 18 2025 | $40.12 | $40.42 | $39.23 | $40.02 | 3,278,530 |
September 17 2025 | $41.31 | $41.31 | $39.62 | $40.22 | 4,234,360 |
September 16 2025 | $41.11 | $42.10 | $41.11 | $41.41 | 2,268,980 |
September 15 2025 | $40.62 | $41.21 | $40.12 | $41.11 | 1,931,860 |
