FZEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 27, 2025	43.29	43.29	43.29	43.29	43.29	0.28%
Jun 26, 2025	43.17	43.17	43.17	43.17	43.17	0.84%
Jun 25, 2025	42.81	42.81	42.81	42.81	42.81	0.47%
Jun 24, 2025	42.61	42.61	42.61	42.61	42.61	2.53%
Jun 23, 2025	41.56	41.56	41.56	41.56	41.56	0.31%
Jun 20, 2025	41.43	41.43	41.43	41.43	41.43	-0.60%
Jun 18, 2025	41.68	41.68	41.68	41.68	41.68	0.10%
Jun 17, 2025	41.64	41.64	41.64	41.64	41.64	-0.76%
Jun 16, 2025	41.96	41.96	41.96	41.96	41.96	1.01%
Jun 13, 2025	41.54	41.54	41.54	41.54	41.54	-1.54%
Jun 12, 2025	42.19	42.19	42.19	42.19	42.19	-0.17%
Jun 11, 2025	42.26	42.26	42.26	42.26	42.26	0.60%
Jun 10, 2025	42.01	42.01	42.01	42.01	42.01	0.72%
Jun 9, 2025	41.71	41.71	41.71	41.71	41.71	0.70%
Jun 6, 2025	41.42	41.42	41.42	41.42	41.42	0.24%
Jun 5, 2025	41.32	41.32	41.32	41.32	41.32	0.44%
Jun 4, 2025	41.14	41.14	41.14	41.14	41.14	1.21%
Jun 3, 2025	40.65	40.65	40.65	40.65	40.65	-0.07%
Jun 2, 2025	40.68	40.68	40.68	40.68	40.68	0.92%
May 30, 2025	40.31	40.31	40.31	40.31	40.31	-1.18%
May 29, 2025	40.79	40.79	40.79	40.79	40.79	0.17%
May 28, 2025	40.72	40.72	40.72	40.72	40.72	-0.39%
May 27, 2025	40.88	40.88	40.88	40.88	40.88	-0.32%
May 23, 2025	41.01	41.01	41.01	41.01	41.01	0.20%
May 22, 2025	40.93	40.93	40.93	40.93	40.93	-0.15%
May 21, 2025	40.99	40.99	40.99	40.99	40.99	-0.27%
May 20, 2025	41.10	41.10	41.10	41.10	41.10	-0.48%
May 19, 2025	41.30	41.30	41.30	41.30	41.30	0.34%
May 16, 2025	41.16	41.16	41.16	41.16	41.16	-
May 15, 2025	41.16	41.16	41.16	41.16	41.16	-0.51%
May 14, 2025	41.37	41.37	41.37	41.37	41.37	0.95%
May 13, 2025	40.98	40.98	40.98	40.98	40.98	0.96%
May 12, 2025	40.59	40.59	40.59	40.59	40.59	2.66%
May 9, 2025	39.54	39.54	39.54	39.54	39.54	0.30%
May 8, 2025	39.42	39.42	39.42	39.42	39.42	0.05%
May 7, 2025	39.40	39.40	39.40	39.40	39.40	-0.28%
May 6, 2025	39.51	39.51	39.51	39.51	39.51	-0.33%
May 5, 2025	39.64	39.64	39.64	39.64	39.64	0.25%
May 2, 2025	39.54	39.54	39.54	39.54	39.54	2.78%
May 1, 2025	38.47	38.47	38.47	38.47	38.47	0.50%
Apr 30, 2025	38.28	38.28	38.28	38.28	38.28	0.13%
Apr 29, 2025	38.23	38.23	38.23	38.23	38.23	0.21%
Apr 28, 2025	38.15	38.15	38.15	38.15	38.15	0.21%
Apr 25, 2025	38.07	38.07	38.07	38.07	38.07	0.29%
Apr 24, 2025	37.96	37.96	37.96	37.96	37.96	1.06%
Apr 23, 2025	37.56	37.56	37.56	37.56	37.56	1.90%
Apr 22, 2025	36.86	36.86	36.86	36.86	36.86	1.46%
Apr 21, 2025	36.33	36.33	36.33	36.33	36.33	-0.33%
Apr 17, 2025	36.45	36.45	36.45	36.45	36.45	0.83%
Apr 16, 2025	36.15	36.15	36.15	36.15	36.15	-1.74%