FTZIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	74.67	74.67	74.67	74.67	74.67	-1.32%
Jul 7, 2026	75.67	75.67	75.67	75.67	75.67	-1.36%
Jul 6, 2026	76.71	76.71	76.71	76.71	76.71	-0.71%
Jul 2, 2026	77.26	77.26	77.26	77.26	77.26	-0.86%
Jul 1, 2026	77.93	77.93	77.93	77.93	77.93	-1.08%
Jun 30, 2026	78.78	78.78	78.78	78.78	78.78	0.92%
Jun 29, 2026	78.06	78.06	78.06	78.06	78.06	1.14%
Jun 26, 2026	77.18	77.18	77.18	77.18	77.18	-0.13%
Jun 25, 2026	77.28	77.28	77.28	77.28	77.28	1.50%
Jun 24, 2026	76.14	76.14	76.14	76.14	76.14	1.56%
Jun 23, 2026	74.97	74.97	74.97	74.97	74.97	-1.55%
Jun 22, 2026	76.15	76.15	76.15	76.15	76.15	0.61%
Jun 18, 2026	75.69	75.69	75.69	75.69	75.69	1.20%
Jun 17, 2026	74.79	74.79	74.79	74.79	74.79	-1.06%
Jun 16, 2026	75.59	75.59	75.59	75.59	75.59	-0.63%
Jun 15, 2026	76.07	76.07	76.07	76.07	76.07	1.28%
Jun 12, 2026	75.11	75.11	75.11	75.11	75.11	0.86%
Jun 11, 2026	74.47	74.47	74.47	74.47	74.47	3.34%
Jun 10, 2026	72.06	72.06	72.06	72.06	72.06	-1.57%
Jun 9, 2026	73.21	73.21	73.21	73.21	73.21	1.62%
Jun 8, 2026	72.04	72.04	72.04	72.04	72.04	0.39%
Jun 5, 2026	71.76	71.76	71.76	71.76	71.76	-0.98%
Jun 4, 2026	72.47	72.47	72.47	72.47	72.47	0.33%
Jun 3, 2026	72.23	72.23	72.23	72.23	72.23	0.99%
Jun 2, 2026	71.52	71.52	71.52	71.52	71.52	1.00%
Jun 1, 2026	70.81	70.81	70.81	70.81	70.81	-0.49%
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%