FZEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 31, 2025	43.47	43.47	43.47	43.47	43.47	-0.80%
Jul 30, 2025	43.82	43.82	43.82	43.82	43.82	-0.61%
Jul 29, 2025	44.09	44.09	44.09	44.09	44.09	0.07%
Jul 28, 2025	44.06	44.06	44.06	44.06	44.06	-0.52%
Jul 25, 2025	44.29	44.29	44.29	44.29	44.29	-0.25%
Jul 24, 2025	44.40	44.40	44.40	44.40	44.40	-0.58%
Jul 23, 2025	44.66	44.66	44.66	44.66	44.66	1.66%
Jul 22, 2025	43.93	43.93	43.93	43.93	43.93	-0.39%
Jul 21, 2025	44.10	44.10	44.10	44.10	44.10	0.46%
Jul 18, 2025	43.90	43.90	43.90	43.90	43.90	-0.48%
Jul 17, 2025	44.11	44.11	44.11	44.11	44.11	0.41%
Jul 16, 2025	43.93	43.93	43.93	43.93	43.93	0.27%
Jul 15, 2025	43.81	43.81	43.81	43.81	43.81	1.46%
Jul 14, 2025	43.18	43.18	43.18	43.18	43.18	-0.02%
Jul 11, 2025	43.19	43.19	43.19	43.19	43.19	-0.42%
Jul 10, 2025	43.37	43.37	43.37	43.37	43.37	0.23%
Jul 9, 2025	43.27	43.27	43.27	43.27	43.27	-0.12%
Jul 8, 2025	43.32	43.32	43.32	43.32	43.32	0.30%
Jul 7, 2025	43.19	43.19	43.19	43.19	43.19	-1.05%
Jul 3, 2025	43.65	43.65	43.65	43.65	43.65	0.55%
Jul 2, 2025	43.41	43.41	43.41	43.41	43.41	0.32%
Jul 1, 2025	43.27	43.27	43.27	43.27	43.27	0.09%
Jun 30, 2025	43.23	43.23	43.23	43.23	43.23	-0.14%
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%