FZAOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 28, 2025	31.91	31.91	31.91	31.91	31.91	0.79%
Feb 27, 2025	31.66	31.66	31.66	31.66	31.66	-1.65%
Feb 26, 2025	32.19	32.19	32.19	32.19	32.19	0.22%
Feb 25, 2025	32.12	32.12	32.12	32.12	32.12	0.06%
Feb 24, 2025	32.10	32.10	32.10	32.10	32.10	-1.92%
Feb 21, 2025	32.73	32.73	32.73	32.73	32.73	-1.03%
Feb 20, 2025	33.07	33.07	33.07	33.07	33.07	-1.28%
Feb 19, 2025	33.50	33.50	33.50	33.50	33.50	-0.50%
Feb 18, 2025	33.67	33.67	33.67	33.67	33.67	0.54%
Feb 14, 2025	33.49	33.49	33.49	33.49	33.49	-0.06%
Feb 13, 2025	33.51	33.51	33.51	33.51	33.51	1.15%
Feb 12, 2025	33.13	33.13	33.13	33.13	33.13	-0.63%
Feb 11, 2025	33.34	33.34	33.34	33.34	33.34	-0.42%
Feb 10, 2025	33.48	33.48	33.48	33.48	33.48	-0.03%
Feb 7, 2025	33.49	33.49	33.49	33.49	33.49	-1.30%
Feb 6, 2025	33.93	33.93	33.93	33.93	33.93	-0.59%
Feb 5, 2025	34.13	34.13	34.13	34.13	34.13	1.07%
Feb 4, 2025	33.77	33.77	33.77	33.77	33.77	1.02%
Feb 3, 2025	33.43	33.43	33.43	33.43	33.43	-1.53%
Jan 31, 2025	33.95	33.95	33.95	33.95	33.95	-1.08%
Jan 30, 2025	34.32	34.32	34.32	34.32	34.32	0.94%
Jan 29, 2025	34.00	34.00	34.00	34.00	34.00	0.06%
Jan 28, 2025	33.98	33.98	33.98	33.98	33.98	0.09%
Jan 27, 2025	33.95	33.95	33.95	33.95	33.95	-1.39%
Jan 24, 2025	34.43	34.43	34.43	34.43	34.43	-0.23%
Jan 23, 2025	34.51	34.51	34.51	34.51	34.51	0.50%
Jan 22, 2025	34.34	34.34	34.34	34.34	34.34	-0.46%
Jan 21, 2025	34.50	34.50	34.50	34.50	34.50	1.80%
Jan 17, 2025	33.89	33.89	33.89	33.89	33.89	0.30%
Jan 16, 2025	33.79	33.79	33.79	33.79	33.79	0.51%
Jan 15, 2025	33.62	33.62	33.62	33.62	33.62	1.63%
Jan 14, 2025	33.08	33.08	33.08	33.08	33.08	1.10%
Jan 13, 2025	32.72	32.72	32.72	32.72	32.72	0.37%
Jan 10, 2025	32.60	32.60	32.60	32.60	32.60	-1.51%
Jan 8, 2025	33.10	33.10	33.10	33.10	33.10	-0.09%
Jan 7, 2025	33.13	33.13	33.13	33.13	33.13	-0.33%
Jan 6, 2025	33.24	33.24	33.24	33.24	33.24	0.12%
Jan 3, 2025	33.20	33.20	33.20	33.20	33.20	1.56%
Jan 2, 2025	32.69	32.69	32.69	32.69	32.69	-0.12%
Dec 31, 2024	32.73	32.73	32.73	32.73	32.73	0.58%
Dec 30, 2024	32.54	32.54	32.54	32.54	32.54	-0.52%
Dec 27, 2024	32.71	32.71	32.71	32.71	32.71	-1.33%
Dec 26, 2024	33.15	33.15	33.15	33.15	33.15	-10.36%
Dec 24, 2024	36.98	36.98	36.98	36.98	36.98	0.79%
Dec 23, 2024	36.69	36.69	36.69	36.69	36.69	1.02%
Dec 20, 2024	36.32	36.32	36.32	36.32	36.32	-0.66%
Dec 19, 2024	36.56	36.56	36.56	36.56	36.56	-0.11%
Dec 18, 2024	36.60	36.60	36.60	36.60	36.60	-3.73%
Dec 17, 2024	38.02	38.02	38.02	38.02	38.02	-1.40%
Dec 16, 2024	38.56	38.56	38.56	38.56	38.56	0.05%
Dec 13, 2024	38.54	38.54	38.54	38.54	38.54	-0.82%
Dec 12, 2024	38.86	38.86	38.86	38.86	38.86	-1.32%
Dec 11, 2024	39.38	39.38	39.38	39.38	39.38	0.82%
Dec 10, 2024	39.06	39.06	39.06	39.06	39.06	-0.36%
Dec 9, 2024	39.20	39.20	39.20	39.20	39.20	-0.76%
Dec 6, 2024	39.50	39.50	39.50	39.50	39.50	-
Dec 5, 2024	39.50	39.50	39.50	39.50	39.50	-1.20%
Dec 4, 2024	39.98	39.98	39.98	39.98	39.98	0.38%
Dec 3, 2024	39.83	39.83	39.83	39.83	39.83	-0.45%
Dec 2, 2024	40.01	40.01	40.01	40.01	40.01	-0.02%
Nov 29, 2024	40.02	40.02	40.02	40.02	40.02	0.23%
Nov 27, 2024	39.93	39.93	39.93	39.93	39.93	-0.35%
Nov 26, 2024	40.07	40.07	40.07	40.07	40.07	-0.67%
Nov 25, 2024	40.34	40.34	40.34	40.34	40.34	1.74%
Nov 22, 2024	39.65	39.65	39.65	39.65	39.65	1.43%
Nov 21, 2024	39.09	39.09	39.09	39.09	39.09	1.61%
Nov 20, 2024	38.47	38.47	38.47	38.47	38.47	0.16%
Nov 19, 2024	38.41	38.41	38.41	38.41	38.41	0.26%
Nov 18, 2024	38.31	38.31	38.31	38.31	38.31	0.39%
Nov 15, 2024	38.16	38.16	38.16	38.16	38.16	-1.40%
Nov 14, 2024	38.70	38.70	38.70	38.70	38.70	-1.23%
Nov 13, 2024	39.18	39.18	39.18	39.18	39.18	-1.06%
Nov 12, 2024	39.60	39.60	39.60	39.60	39.60	-1.27%
Nov 11, 2024	40.11	40.11	40.11	40.11	40.11	1.13%
Nov 8, 2024	39.66	39.66	39.66	39.66	39.66	0.81%
Nov 7, 2024	39.34	39.34	39.34	39.34	39.34	-0.33%
Nov 6, 2024	39.47	39.47	39.47	39.47	39.47	5.14%
Nov 5, 2024	37.54	37.54	37.54	37.54	37.54	1.38%
Nov 4, 2024	37.03	37.03	37.03	37.03	37.03	0.14%
Nov 1, 2024	36.98	36.98	36.98	36.98	36.98	0.08%
Oct 31, 2024	36.95	36.95	36.95	36.95	36.95	-1.57%
Oct 30, 2024	37.54	37.54	37.54	37.54	37.54	-0.58%
Oct 29, 2024	37.76	37.76	37.76	37.76	37.76	-0.71%
Oct 28, 2024	38.03	38.03	38.03	38.03	38.03	1.17%
Oct 25, 2024	37.59	37.59	37.59	37.59	37.59	-0.11%
Oct 24, 2024	37.63	37.63	37.63	37.63	37.63	0.35%
Oct 23, 2024	37.50	37.50	37.50	37.50	37.50	-1.13%
Oct 22, 2024	37.93	37.93	37.93	37.93	37.93	-0.86%
Oct 21, 2024	38.26	38.26	38.26	38.26	38.26	-1.34%
Oct 18, 2024	38.78	38.78	38.78	38.78	38.78	-0.56%
Oct 17, 2024	39.00	39.00	39.00	39.00	39.00	-
Oct 16, 2024	39.00	39.00	39.00	39.00	39.00	1.19%
Oct 15, 2024	38.54	38.54	38.54	38.54	38.54	-0.08%
Oct 14, 2024	38.57	38.57	38.57	38.57	38.57	0.68%
Oct 11, 2024	38.31	38.31	38.31	38.31	38.31	1.67%
Oct 10, 2024	37.68	37.68	37.68	37.68	37.68	-0.61%
Oct 9, 2024	37.91	37.91	37.91	37.91	37.91	0.48%
Oct 8, 2024	37.73	37.73	37.73	37.73	37.73	0.37%
Oct 7, 2024	37.59	37.59	37.59	37.59	37.59	-0.82%
Oct 4, 2024	37.90	37.90	37.90	37.90	37.90	1.28%