FTZFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 29, 2026	71.25	71.25	71.25	71.25	71.25	-0.45%
May 28, 2026	71.57	71.57	71.57	71.57	71.57	0.39%
May 27, 2026	71.29	71.29	71.29	71.29	71.29	-0.18%
May 26, 2026	71.42	71.42	71.42	71.42	71.42	1.28%
May 22, 2026	70.52	70.52	70.52	70.52	70.52	0.96%
May 21, 2026	69.85	69.85	69.85	69.85	69.85	0.42%
May 20, 2026	69.56	69.56	69.56	69.56	69.56	1.93%
May 19, 2026	68.24	68.24	68.24	68.24	68.24	-1.26%
May 18, 2026	69.11	69.11	69.11	69.11	69.11	-0.07%
May 15, 2026	69.16	69.16	69.16	69.16	69.16	-1.19%
May 14, 2026	69.99	69.99	69.99	69.99	69.99	0.72%
May 13, 2026	69.49	69.49	69.49	69.49	69.49	-0.40%
May 12, 2026	69.77	69.77	69.77	69.77	69.77	0.26%
May 11, 2026	69.59	69.59	69.59	69.59	69.59	-1.46%
May 8, 2026	70.62	70.62	70.62	70.62	70.62	0.04%
May 7, 2026	70.59	70.59	70.59	70.59	70.59	-2.54%
May 6, 2026	72.43	72.43	72.43	72.43	72.43	2.36%
May 5, 2026	70.76	70.76	70.76	70.76	70.76	1.86%
May 4, 2026	69.47	69.47	69.47	69.47	69.47	-0.77%
May 1, 2026	70.01	70.01	70.01	70.01	70.01	-0.84%
Apr 30, 2026	70.60	70.60	70.60	70.60	70.60	1.88%
Apr 29, 2026	69.30	69.30	69.30	69.30	69.30	-1.49%
Apr 28, 2026	70.35	70.35	70.35	70.35	70.35	-1.08%
Apr 27, 2026	71.12	71.12	71.12	71.12	71.12	-1.08%
Apr 24, 2026	71.90	71.90	71.90	71.90	71.90	0.24%
Apr 23, 2026	71.73	71.73	71.73	71.73	71.73	-0.18%
Apr 22, 2026	71.86	71.86	71.86	71.86	71.86	0.49%
Apr 21, 2026	71.51	71.51	71.51	71.51	71.51	-0.20%
Apr 20, 2026	71.65	71.65	71.65	71.65	71.65	0.24%
Apr 17, 2026	71.48	71.48	71.48	71.48	71.48	2.45%
Apr 16, 2026	69.77	69.77	69.77	69.77	69.77	-0.34%
Apr 15, 2026	70.01	70.01	70.01	70.01	70.01	-0.70%
Apr 14, 2026	70.50	70.50	70.50	70.50	70.50	0.56%
Apr 13, 2026	70.11	70.11	70.11	70.11	70.11	1.05%
Apr 10, 2026	69.38	69.38	69.38	69.38	69.38	-0.56%
Apr 9, 2026	69.77	69.77	69.77	69.77	69.77	0.91%
Apr 8, 2026	69.14	69.14	69.14	69.14	69.14	4.17%
Apr 7, 2026	66.37	66.37	66.37	66.37	66.37	-0.35%
Apr 6, 2026	66.60	66.60	66.60	66.60	66.60	1.08%
Apr 2, 2026	65.89	65.89	65.89	65.89	65.89	-0.51%
Apr 1, 2026	66.23	66.23	66.23	66.23	66.23	1.50%
Mar 31, 2026	65.25	65.25	65.25	65.25	65.25	2.93%
Mar 30, 2026	63.39	63.39	63.39	63.39	63.39	-0.72%
Mar 27, 2026	63.85	63.85	63.85	63.85	63.85	-1.39%
Mar 26, 2026	64.75	64.75	64.75	64.75	64.75	-2.37%
Mar 25, 2026	66.32	66.32	66.32	66.32	66.32	0.53%
Mar 24, 2026	65.97	65.97	65.97	65.97	65.97	0.83%
Mar 23, 2026	65.43	65.43	65.43	65.43	65.43	1.10%
Mar 20, 2026	64.72	64.72	64.72	64.72	64.72	-0.93%
Mar 19, 2026	65.33	65.33	65.33	65.33	65.33	0.09%