FZAGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 6, 2025	34.39	34.39	34.39	34.39	34.39	1.03%
Jun 5, 2025	34.04	34.04	34.04	34.04	34.04	-0.09%
Jun 4, 2025	34.07	34.07	34.07	34.07	34.07	-0.44%
Jun 3, 2025	34.22	34.22	34.22	34.22	34.22	-3.52%
Jun 2, 2025	34.07	34.07	34.07	35.47	34.07	-0.20%
May 30, 2025	34.13	34.13	34.13	35.54	34.13	0.11%
May 29, 2025	34.09	34.09	34.09	35.50	34.09	0.48%
May 28, 2025	33.93	33.93	33.93	35.33	33.93	-0.79%
May 27, 2025	34.20	34.20	34.20	35.61	34.20	1.40%
May 23, 2025	33.73	33.73	33.73	35.12	33.73	-0.23%
May 22, 2025	33.81	33.81	33.81	35.20	33.81	-0.26%
May 21, 2025	33.89	33.89	33.89	35.29	33.89	-1.70%
May 20, 2025	34.48	34.48	34.48	35.90	34.48	-0.11%
May 19, 2025	34.52	34.52	34.52	35.94	34.52	0.31%
May 16, 2025	34.41	34.41	34.41	35.83	34.41	0.90%
May 15, 2025	34.10	34.10	34.10	35.51	34.10	1.11%
May 14, 2025	33.73	33.73	33.73	35.12	33.73	-0.54%
May 13, 2025	33.91	33.91	33.91	35.31	33.91	-0.93%
May 12, 2025	34.23	34.23	34.23	35.64	34.23	1.86%
May 9, 2025	33.60	33.60	33.60	34.99	33.60	-0.03%
May 8, 2025	33.61	33.61	33.61	35.00	33.61	0.52%
May 7, 2025	33.44	33.44	33.44	34.82	33.44	0.32%
May 6, 2025	33.34	33.34	33.34	34.71	33.34	-0.43%
May 5, 2025	33.48	33.48	33.48	34.86	33.48	-0.43%
May 2, 2025	33.62	33.62	33.62	35.01	33.62	1.51%
May 1, 2025	33.12	33.12	33.12	34.49	33.12	-0.38%
Apr 30, 2025	33.25	33.25	33.25	34.62	33.25	0.09%
Apr 29, 2025	33.22	33.22	33.22	34.59	33.22	0.64%
Apr 28, 2025	33.01	33.01	33.01	34.37	33.01	0.41%
Apr 25, 2025	32.87	32.87	32.87	34.23	32.87	-0.35%
Apr 24, 2025	32.99	32.99	32.99	34.35	32.99	0.85%
Apr 23, 2025	32.71	32.71	32.71	34.06	32.71	0.26%
Apr 22, 2025	32.62	32.62	32.62	33.97	32.62	2.17%
Apr 21, 2025	31.93	31.93	31.93	33.25	31.93	-1.48%
Apr 17, 2025	32.41	32.41	32.41	33.75	32.41	0.27%
Apr 16, 2025	32.33	32.33	32.33	33.66	32.33	-0.80%
Apr 15, 2025	32.59	32.59	32.59	33.93	32.59	-0.18%
Apr 14, 2025	32.64	32.64	32.64	33.99	32.64	1.04%
Apr 11, 2025	32.31	32.31	32.31	33.64	32.31	1.54%
Apr 10, 2025	31.82	31.82	31.82	33.13	31.82	-2.70%
Apr 9, 2025	32.70	32.70	32.70	34.05	32.70	5.65%
Apr 8, 2025	30.95	30.95	30.95	32.23	30.95	-1.38%
Apr 7, 2025	31.39	31.39	31.39	32.68	31.39	-1.42%
Apr 4, 2025	31.84	31.84	31.84	33.15	31.84	-5.82%
Apr 3, 2025	33.65	33.65	33.65	35.20	33.65	-3.11%
Apr 2, 2025	34.73	34.73	34.73	36.33	34.73	0.55%
Apr 1, 2025	34.54	34.54	34.54	36.13	34.54	-0.28%
Mar 31, 2025	34.63	34.63	34.63	36.23	34.63	0.83%
Mar 28, 2025	34.34	34.34	34.34	35.93	34.34	-0.80%
Mar 27, 2025	34.62	34.62	34.62	36.22	34.62	-0.06%