ZFEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2025	24.09	24.17	24.09	24.13	24.13	0.07%	28,689
Jun 17, 2025	24.13	24.17	24.10	24.11	24.11	-0.24%	47,239
Jun 16, 2025	24.15	24.19	24.15	24.17	24.17	0.28%	5,774
Jun 13, 2025	24.14	24.19	24.10	24.10	24.10	-0.33%	275,774
Jun 12, 2025	24.14	24.20	24.14	24.18	24.18	0.12%	91,005
Jun 11, 2025	24.18	24.18	24.15	24.15	24.15	-0.07%	324
Jun 10, 2025	24.13	24.17	24.13	24.17	24.17	0.15%	4,696
Jun 9, 2025	24.11	24.15	24.11	24.14	24.14	0.04%	11,897
Jun 6, 2025	24.11	24.16	24.11	24.13	24.13	0.19%	3,696
Jun 5, 2025	24.10	24.14	24.05	24.08	24.08	-0.21%	104,473
Jun 4, 2025	24.11	24.13	24.10	24.13	24.13	0.12%	6,116
Jun 3, 2025	24.08	24.12	24.07	24.10	24.10	0.17%	4,728
Jun 2, 2025	24.02	24.07	24.01	24.06	24.06	0.14%	11,861
May 30, 2025	24.01	24.03	23.97	24.03	24.03	0.04%	5,786
May 29, 2025	24.05	24.06	23.98	24.02	24.02	0.03%	22,515
May 28, 2025	24.03	24.03	23.99	24.01	24.01	-0.06%	35,207