FZEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 27, 2026	49.47	49.47	49.47	49.47	49.47	-0.94%
Mar 26, 2026	49.94	49.94	49.94	49.94	49.94	-3.85%
Mar 25, 2026	51.94	51.94	51.94	51.94	51.94	1.05%
Mar 24, 2026	51.40	51.40	51.40	51.40	51.40	-0.94%
Mar 23, 2026	51.89	51.89	51.89	51.89	51.89	2.77%
Mar 20, 2026	50.49	50.49	50.49	50.49	50.49	-3.11%
Mar 19, 2026	52.11	52.11	52.11	52.11	52.11	-0.17%
Mar 18, 2026	52.20	52.20	52.20	52.20	52.20	-1.60%
Mar 17, 2026	53.05	53.05	53.05	53.05	53.05	0.45%
Mar 16, 2026	52.81	52.81	52.81	52.81	52.81	2.70%
Mar 13, 2026	51.42	51.42	51.42	51.42	51.42	-0.27%
Mar 12, 2026	51.56	51.56	51.56	51.56	51.56	-3.16%
Mar 11, 2026	53.24	53.24	53.24	53.24	53.24	0.32%
Mar 10, 2026	53.07	53.07	53.07	53.07	53.07	1.03%
Mar 9, 2026	52.53	52.53	52.53	52.53	52.53	2.00%
Mar 6, 2026	51.50	51.50	51.50	51.50	51.50	-1.83%
Mar 5, 2026	52.46	52.46	52.46	52.46	52.46	-0.93%
Mar 4, 2026	52.95	52.95	52.95	52.95	52.95	0.76%
Mar 3, 2026	52.55	52.55	52.55	52.55	52.55	-4.33%
Mar 2, 2026	54.93	54.93	54.93	54.93	54.93	-0.76%
Feb 27, 2026	55.35	55.35	55.35	55.35	55.35	-0.79%
Feb 26, 2026	55.79	55.79	55.79	55.79	55.79	-1.01%
Feb 25, 2026	56.36	56.36	56.36	56.36	56.36	0.71%
Feb 24, 2026	55.96	55.96	55.96	55.96	55.96	1.73%
Feb 23, 2026	55.01	55.01	55.01	55.01	55.01	-1.31%
Feb 20, 2026	55.74	55.74	55.74	55.74	55.74	1.79%
Feb 19, 2026	54.76	54.76	54.76	54.76	54.76	-0.33%
Feb 18, 2026	54.94	54.94	54.94	54.94	54.94	0.59%
Feb 17, 2026	54.62	54.62	54.62	54.62	54.62	-0.22%
Feb 13, 2026	54.74	54.74	54.74	54.74	54.74	0.24%
Feb 12, 2026	54.61	54.61	54.61	54.61	54.61	-1.03%
Feb 11, 2026	55.18	55.18	55.18	55.18	55.18	0.91%
Feb 10, 2026	54.68	54.68	54.68	54.68	54.68	0.05%
Feb 9, 2026	54.65	54.65	54.65	54.65	54.65	1.17%
Feb 6, 2026	54.02	54.02	54.02	54.02	54.02	2.52%
Feb 5, 2026	52.69	52.69	52.69	52.69	52.69	-0.87%
Feb 4, 2026	53.15	53.15	53.15	53.15	53.15	-1.50%
Feb 3, 2026	53.96	53.96	53.96	53.96	53.96	0.35%
Feb 2, 2026	53.77	53.77	53.77	53.77	53.77	0.26%
Jan 30, 2026	53.63	53.63	53.63	53.63	53.63	-1.74%
Jan 29, 2026	54.58	54.58	54.58	54.58	54.58	-0.22%
Jan 28, 2026	54.70	54.70	54.70	54.70	54.70	0.76%
Jan 27, 2026	54.29	54.29	54.29	54.29	54.29	1.78%
Jan 26, 2026	53.34	53.34	53.34	53.34	53.34	-0.22%
Jan 23, 2026	53.46	53.46	53.46	53.46	53.46	0.53%
Jan 22, 2026	53.18	53.18	53.18	53.18	53.18	0.62%
Jan 21, 2026	52.85	52.85	52.85	52.85	52.85	1.19%
Jan 20, 2026	52.23	52.23	52.23	52.23	52.23	-1.60%
Jan 16, 2026	53.08	53.08	53.08	53.08	53.08	0.06%
Jan 15, 2026	53.05	53.05	53.05	53.05	53.05	0.86%