FZALX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 22, 2026	33.95	33.95	33.95	33.95	33.95	-0.15%
May 21, 2026	34.00	34.00	34.00	34.00	34.00	0.15%
May 20, 2026	33.95	33.95	33.95	33.95	33.95	0.89%
May 19, 2026	33.65	33.65	33.65	33.65	33.65	-0.50%
May 18, 2026	33.82	33.82	33.82	33.82	33.82	0.09%
May 15, 2026	33.79	33.79	33.79	33.79	33.79	-1.17%
May 14, 2026	34.19	34.19	34.19	34.19	34.19	0.59%
May 13, 2026	33.99	33.99	33.99	33.99	33.99	0.53%
May 12, 2026	33.81	33.81	33.81	33.81	33.81	0.15%
May 11, 2026	33.76	33.76	33.76	33.76	33.76	-0.03%
May 8, 2026	33.77	33.77	33.77	33.77	33.77	0.36%
May 7, 2026	33.65	33.65	33.65	33.65	33.65	-0.74%
May 6, 2026	33.90	33.90	33.90	33.90	33.90	1.44%
May 5, 2026	33.42	33.42	33.42	33.42	33.42	0.81%
May 4, 2026	33.15	33.15	33.15	33.15	33.15	-0.54%
May 1, 2026	33.33	33.33	33.33	33.33	33.33	-0.18%
Apr 30, 2026	33.39	33.39	33.39	33.39	33.39	0.75%
Apr 29, 2026	33.14	33.14	33.14	33.14	33.14	-0.27%
Apr 28, 2026	33.23	33.23	33.23	33.23	33.23	-0.33%
Apr 27, 2026	33.34	33.34	33.34	33.34	33.34	0.21%
Apr 24, 2026	33.27	33.27	33.27	33.27	33.27	0.64%
Apr 23, 2026	33.06	33.06	33.06	33.06	33.06	-0.30%
Apr 22, 2026	33.16	33.16	33.16	33.16	33.16	1.66%
Apr 21, 2026	32.62	32.62	32.62	32.62	32.62	-0.79%
Apr 20, 2026	32.88	32.88	32.88	32.88	32.88	-0.30%
Apr 17, 2026	32.98	32.98	32.98	32.98	32.98	0.95%
Apr 16, 2026	32.67	32.67	32.67	32.67	32.67	-0.21%
Apr 15, 2026	32.74	32.74	32.74	32.74	32.74	0.55%
Apr 14, 2026	32.56	32.56	32.56	32.56	32.56	0.90%
Apr 13, 2026	32.27	32.27	32.27	32.27	32.27	1.10%
Apr 10, 2026	31.92	31.92	31.92	31.92	31.92	0.13%
Apr 9, 2026	31.88	31.88	31.88	31.88	31.88	0.82%
Apr 8, 2026	31.62	31.62	31.62	31.62	31.62	2.36%
Apr 7, 2026	30.89	30.89	30.89	30.89	30.89	0.29%
Apr 6, 2026	30.80	30.80	30.80	30.80	30.80	0.72%
Apr 2, 2026	30.58	30.58	30.58	30.58	30.58	-
Apr 1, 2026	30.58	30.58	30.58	30.58	30.58	0.69%
Mar 31, 2026	30.37	30.37	30.37	30.37	30.37	3.12%
Mar 30, 2026	29.45	29.45	29.45	29.45	29.45	-0.54%
Mar 27, 2026	29.61	29.61	29.61	29.61	29.61	-1.46%
Mar 26, 2026	30.05	30.05	30.05	30.05	30.05	-2.02%
Mar 25, 2026	30.67	30.67	30.67	30.67	30.67	0.66%
Mar 24, 2026	30.47	30.47	30.47	30.47	30.47	-0.26%
Mar 23, 2026	30.55	30.55	30.55	30.55	30.55	1.13%
Mar 20, 2026	30.21	30.21	30.21	30.21	30.21	-1.37%
Mar 19, 2026	30.63	30.63	30.63	30.63	30.63	-0.39%
Mar 18, 2026	30.75	30.75	30.75	30.75	30.75	-1.06%
Mar 17, 2026	31.08	31.08	31.08	31.08	31.08	0.36%
Mar 16, 2026	30.97	30.97	30.97	30.97	30.97	1.31%
Mar 13, 2026	30.57	30.57	30.57	30.57	30.57	-0.65%