FZAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 18, 2025	55.86	55.86	55.86	55.86	55.86	1.10%
Dec 17, 2025	55.25	55.25	55.25	55.25	55.25	-1.22%
Dec 16, 2025	55.93	55.93	55.93	55.93	55.93	-0.67%
Dec 15, 2025	56.31	56.31	56.31	56.31	56.31	0.61%
Dec 12, 2025	55.97	55.97	55.97	55.97	55.97	-7.23%
Dec 11, 2025	56.53	56.53	56.53	60.33	56.53	0.27%
Dec 10, 2025	56.38	56.38	56.38	60.17	56.38	1.18%
Dec 9, 2025	55.73	55.73	55.73	59.47	55.73	-0.45%
Dec 8, 2025	55.98	55.98	55.98	59.74	55.98	-
Dec 5, 2025	55.98	55.98	55.98	59.74	55.98	0.07%
Dec 4, 2025	55.94	55.94	55.94	59.70	55.94	0.34%
Dec 3, 2025	55.75	55.75	55.75	59.50	55.75	0.51%
Dec 2, 2025	55.47	55.47	55.47	59.20	55.47	0.54%
Dec 1, 2025	55.17	55.17	55.17	58.88	55.17	-0.67%
Nov 28, 2025	55.55	55.55	55.55	59.28	55.55	0.73%
Nov 26, 2025	55.15	55.15	55.15	58.85	55.15	1.06%
Nov 25, 2025	54.56	54.56	54.56	58.23	54.56	1.18%
Nov 24, 2025	53.93	53.93	53.93	57.55	53.93	0.63%
Nov 21, 2025	53.59	53.59	53.59	57.19	53.59	1.19%
Nov 20, 2025	52.96	52.96	52.96	56.52	52.96	-1.50%
Nov 19, 2025	53.77	53.77	53.77	57.38	53.77	-0.47%
Nov 18, 2025	54.02	54.02	54.02	57.65	54.02	-1.37%
Nov 17, 2025	54.77	54.77	54.77	58.45	54.77	-1.20%
Nov 14, 2025	55.44	55.44	55.44	59.16	55.44	-0.42%
Nov 13, 2025	55.67	55.67	55.67	59.41	55.67	-1.80%
Nov 12, 2025	56.69	56.69	56.69	60.50	56.69	0.55%
Nov 11, 2025	56.38	56.38	56.38	60.17	56.38	0.13%
Nov 10, 2025	56.31	56.31	56.31	60.09	56.31	1.03%
Nov 7, 2025	55.74	55.74	55.74	59.48	55.74	-0.12%
Nov 6, 2025	55.80	55.80	55.80	59.55	55.80	-0.95%
Nov 5, 2025	56.34	56.34	56.34	60.12	56.34	0.37%
Nov 4, 2025	56.13	56.13	56.13	59.90	56.13	-1.56%
Nov 3, 2025	57.02	57.02	57.02	60.85	57.02	0.20%
Oct 31, 2025	56.91	56.91	56.91	60.73	56.91	-0.12%
Oct 30, 2025	56.97	56.97	56.97	60.80	56.97	-0.15%
Oct 29, 2025	57.06	57.06	57.06	60.89	57.06	-0.21%
Oct 28, 2025	57.18	57.18	57.18	61.02	57.18	0.21%
Oct 27, 2025	57.06	57.06	57.06	60.89	57.06	1.13%
Oct 24, 2025	56.42	56.42	56.42	60.21	56.42	0.65%
Oct 23, 2025	56.05	56.05	56.05	59.82	56.05	0.76%
Oct 22, 2025	55.63	55.63	55.63	59.37	55.63	-0.72%
Oct 21, 2025	56.04	56.04	56.04	59.80	56.04	-0.60%
Oct 20, 2025	56.37	56.37	56.37	60.16	56.37	0.92%
Oct 17, 2025	55.86	55.86	55.86	59.61	55.86	-0.37%
Oct 16, 2025	56.06	56.06	56.06	59.83	56.06	0.22%
Oct 15, 2025	55.94	55.94	55.94	59.70	55.94	0.42%
Oct 14, 2025	55.71	55.71	55.71	59.45	55.71	-0.07%
Oct 13, 2025	55.75	55.75	55.75	59.49	55.74	1.74%
Oct 10, 2025	54.79	54.79	54.79	58.47	54.79	-3.05%
Oct 9, 2025	56.51	56.51	56.51	60.31	56.51	-0.69%