FZEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 15, 2025	36.79	36.79	36.79	36.79	36.79	0.63%
Apr 14, 2025	36.56	36.56	36.56	36.56	36.56	0.86%
Apr 11, 2025	36.25	36.25	36.25	36.25	36.25	2.84%
Apr 10, 2025	35.25	35.25	35.25	35.25	35.25	-2.35%
Apr 9, 2025	36.10	36.10	36.10	36.10	36.10	6.40%
Apr 8, 2025	33.93	33.93	33.93	33.93	33.93	-2.47%
Apr 7, 2025	34.79	34.79	34.79	34.79	34.79	-1.86%
Apr 4, 2025	35.45	35.45	35.45	35.45	35.45	-5.26%
Apr 3, 2025	37.42	37.42	37.42	37.42	37.42	-2.20%
Apr 2, 2025	38.26	38.26	38.26	38.26	38.26	0.31%
Apr 1, 2025	38.14	38.14	38.14	38.14	38.14	0.66%
Mar 31, 2025	37.89	37.89	37.89	37.89	37.89	-0.68%
Mar 28, 2025	38.15	38.15	38.15	38.15	38.15	-1.83%
Mar 27, 2025	38.86	38.86	38.86	38.86	38.86	0.47%
Mar 26, 2025	38.68	38.68	38.68	38.68	38.68	-1.23%