ZFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	24.74	24.74	24.72	24.73	24.73	-0.17%	22,629
Aug 28, 2025	24.74	24.78	24.73	24.78	24.78	0.08%	1,323
Aug 27, 2025	24.74	24.76	24.73	24.76	24.76	0.10%	952
Aug 26, 2025	24.70	24.73	24.70	24.73	24.73	0.08%	12,157
Aug 25, 2025	24.71	24.72	24.70	24.71	24.71	-0.05%	6,347
Aug 22, 2025	24.72	24.73	24.72	24.72	24.72	0.33%	1,439
Aug 21, 2025	24.63	24.65	24.62	24.64	24.64	-0.12%	4,552
Aug 20, 2025	24.67	24.68	24.61	24.67	24.67	0.02%	7,731
Aug 19, 2025	24.70	24.71	24.65	24.66	24.66	-0.14%	5,676
Aug 18, 2025	24.69	24.70	24.69	24.70	24.70	0.04%	485
Aug 15, 2025	24.72	24.72	24.68	24.69	24.69	-0.04%	7,817
Aug 14, 2025	24.68	24.71	24.68	24.70	24.70	0.02%	4,244
Aug 13, 2025	24.69	24.70	24.68	24.70	24.70	0.02%	5,393
Aug 12, 2025	24.65	24.72	24.65	24.69	24.69	0.33%	11,678
Aug 11, 2025	24.64	24.65	24.61	24.61	24.61	-0.13%	4,997
Aug 8, 2025	24.62	24.65	24.61	24.64	24.64	0.25%	6,659
Aug 7, 2025	24.60	24.61	24.56	24.58	24.58	-0.02%	8,668
Aug 6, 2025	24.56	24.60	24.55	24.59	24.59	0.14%	30,116
Aug 5, 2025	24.54	24.56	24.54	24.55	24.55	-0.04%	29,501
Aug 4, 2025	24.54	24.56	24.54	24.56	24.56	0.31%	4,905
Aug 1, 2025	24.47	24.50	24.45	24.48	24.48	-0.35%	26,791
Jul 31, 2025	24.60	24.62	24.56	24.57	24.57	-0.04%	29,915
Jul 30, 2025	24.58	24.60	24.58	24.58	24.58	-0.04%	5,877
Jul 29, 2025	24.59	24.61	24.57	24.59	24.59	-0.02%	5,270
Jul 28, 2025	24.59	24.63	24.58	24.60	24.60	-	1,464
Jul 25, 2025	24.56	24.60	24.56	24.60	24.60	0.10%	870
Jul 24, 2025	24.56	24.57	24.56	24.57	24.57	0.04%	127
Jul 23, 2025	24.52	24.56	24.51	24.56	24.56	0.20%	6,342
Jul 22, 2025	24.49	24.51	24.49	24.51	24.51	0.04%	1,700
Jul 21, 2025	24.50	24.54	24.50	24.50	24.50	0.02%	36,519
Jul 18, 2025	24.49	24.51	24.48	24.50	24.50	0.04%	14,139
Jul 17, 2025	24.45	24.49	24.45	24.49	24.49	0.12%	1,265
Jul 16, 2025	24.42	24.47	24.42	24.46	24.46	0.07%	5,135
Jul 15, 2025	24.45	24.45	24.44	24.44	24.44	-0.04%	2,941
Jul 14, 2025	24.42	24.45	24.42	24.45	24.45	0.10%	2,443
Jul 11, 2025	24.43	24.44	24.42	24.43	24.43	-0.10%	11,074
Jul 10, 2025	24.42	24.47	24.42	24.45	24.45	0.08%	21,774
Jul 9, 2025	24.40	24.44	24.40	24.43	24.43	0.16%	6,030
Jul 8, 2025	24.39	24.40	24.38	24.39	24.39	0.02%	8,541
Jul 7, 2025	24.41	24.43	24.38	24.39	24.39	-0.18%	6,293
Jul 3, 2025	24.43	24.44	24.42	24.43	24.43	0.18%	11,205
Jul 2, 2025	24.37	24.39	24.37	24.39	24.39	0.06%	2,064
Jul 1, 2025	24.37	24.38	24.35	24.37	24.37	-0.05%	11,989
Jun 30, 2025	24.35	24.38	24.34	24.38	24.38	0.13%	179,363
Jun 27, 2025	24.31	24.38	24.30	24.35	24.35	0.16%	10,133
Jun 26, 2025	24.28	24.31	24.28	24.31	24.31	0.23%	9,089
Jun 25, 2025	24.26	24.26	24.25	24.26	24.26	-0.02%	7,786
Jun 24, 2025	24.23	24.26	24.22	24.26	24.26	0.31%	12,957
Jun 23, 2025	24.15	24.19	24.10	24.19	24.19	0.24%	19,031
Jun 20, 2025	24.14	24.14	24.10	24.13	24.13	-	125,384