FTZIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 29, 2026	71.16	71.16	71.16	71.16	71.16	-0.45%
May 28, 2026	71.48	71.48	71.48	71.48	71.48	0.39%
May 27, 2026	71.20	71.20	71.20	71.20	71.20	-0.18%
May 26, 2026	71.33	71.33	71.33	71.33	71.33	1.28%
May 22, 2026	70.43	70.43	70.43	70.43	70.43	0.96%
May 21, 2026	69.76	69.76	69.76	69.76	69.76	0.42%
May 20, 2026	69.47	69.47	69.47	69.47	69.47	1.94%
May 19, 2026	68.15	68.15	68.15	68.15	68.15	-1.26%
May 18, 2026	69.02	69.02	69.02	69.02	69.02	-0.07%
May 15, 2026	69.07	69.07	69.07	69.07	69.07	-1.19%
May 14, 2026	69.90	69.90	69.90	69.90	69.90	0.72%
May 13, 2026	69.40	69.40	69.40	69.40	69.40	-0.40%
May 12, 2026	69.68	69.68	69.68	69.68	69.68	0.26%
May 11, 2026	69.50	69.50	69.50	69.50	69.50	-1.46%
May 8, 2026	70.53	70.53	70.53	70.53	70.53	0.04%
May 7, 2026	70.50	70.50	70.50	70.50	70.50	-2.54%
May 6, 2026	72.34	72.34	72.34	72.34	72.34	2.36%
May 5, 2026	70.67	70.67	70.67	70.67	70.67	1.86%
May 4, 2026	69.38	69.38	69.38	69.38	69.38	-0.77%
May 1, 2026	69.92	69.92	69.92	69.92	69.92	-0.84%
Apr 30, 2026	70.51	70.51	70.51	70.51	70.51	1.88%
Apr 29, 2026	69.21	69.21	69.21	69.21	69.21	-1.51%
Apr 28, 2026	70.27	70.27	70.27	70.27	70.27	-1.07%
Apr 27, 2026	71.03	71.03	71.03	71.03	71.03	-1.09%
Apr 24, 2026	71.81	71.81	71.81	71.81	71.81	0.22%
Apr 23, 2026	71.65	71.65	71.65	71.65	71.65	-0.17%
Apr 22, 2026	71.77	71.77	71.77	71.77	71.77	0.49%
Apr 21, 2026	71.42	71.42	71.42	71.42	71.42	-0.20%
Apr 20, 2026	71.56	71.56	71.56	71.56	71.56	0.24%
Apr 17, 2026	71.39	71.39	71.39	71.39	71.39	2.44%
Apr 16, 2026	69.69	69.69	69.69	69.69	69.69	-0.33%
Apr 15, 2026	69.92	69.92	69.92	69.92	69.92	-0.70%
Apr 14, 2026	70.41	70.41	70.41	70.41	70.41	0.54%
Apr 13, 2026	70.03	70.03	70.03	70.03	70.03	1.07%
Apr 10, 2026	69.29	69.29	69.29	69.29	69.29	-0.56%
Apr 9, 2026	69.68	69.68	69.68	69.68	69.68	0.91%
Apr 8, 2026	69.05	69.05	69.05	69.05	69.05	4.16%
Apr 7, 2026	66.29	66.29	66.29	66.29	66.29	-0.33%
Apr 6, 2026	66.51	66.51	66.51	66.51	66.51	1.08%
Apr 2, 2026	65.80	65.80	65.80	65.80	65.80	-0.53%
Apr 1, 2026	66.15	66.15	66.15	66.15	66.15	1.50%
Mar 31, 2026	65.17	65.17	65.17	65.17	65.17	2.95%
Mar 30, 2026	63.30	63.30	63.30	63.30	63.30	-0.74%
Mar 27, 2026	63.77	63.77	63.77	63.77	63.77	-1.39%
Mar 26, 2026	64.67	64.67	64.67	64.67	64.67	-2.37%
Mar 25, 2026	66.24	66.24	66.24	66.24	66.24	0.53%
Mar 24, 2026	65.89	65.89	65.89	65.89	65.89	0.83%
Mar 23, 2026	65.35	65.35	65.35	65.35	65.35	1.10%
Mar 20, 2026	64.64	64.64	64.64	64.64	64.64	-0.93%
Mar 19, 2026	65.25	65.25	65.25	65.25	65.25	0.09%