FZEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 28, 2026	62.30	62.30	62.30	62.30	62.30	0.89%
May 27, 2026	61.75	61.75	61.75	61.75	61.75	0.41%
May 26, 2026	61.50	61.50	61.50	61.50	61.50	2.47%
May 22, 2026	60.02	60.02	60.02	60.02	60.02	-0.66%
May 21, 2026	60.42	60.42	60.42	60.42	60.42	0.99%
May 20, 2026	59.83	59.83	59.83	59.83	59.83	1.93%
May 19, 2026	58.70	58.70	58.70	58.70	58.70	-0.98%
May 18, 2026	59.28	59.28	59.28	59.28	59.28	-0.39%
May 15, 2026	59.51	59.51	59.51	59.51	59.51	-3.63%
May 14, 2026	61.75	61.75	61.75	61.75	61.75	0.90%
May 13, 2026	61.20	61.20	61.20	61.20	61.20	1.75%
May 12, 2026	60.15	60.15	60.15	60.15	60.15	-2.70%
May 11, 2026	61.82	61.82	61.82	61.82	61.82	0.86%
May 8, 2026	61.29	61.29	61.29	61.29	61.29	0.25%
May 7, 2026	61.14	61.14	61.14	61.14	61.14	-0.76%
May 6, 2026	61.61	61.61	61.61	61.61	61.61	3.72%
May 5, 2026	59.40	59.40	59.40	59.40	59.40	1.16%
May 4, 2026	58.72	58.72	58.72	58.72	58.72	1.38%
May 1, 2026	57.92	57.92	57.92	57.92	57.92	0.03%
Apr 30, 2026	57.90	57.90	57.90	57.90	57.90	0.84%
Apr 29, 2026	57.42	57.42	57.42	57.42	57.42	0.14%
Apr 28, 2026	57.34	57.34	57.34	57.34	57.34	-1.33%
Apr 27, 2026	58.11	58.11	58.11	58.11	58.11	0.28%
Apr 24, 2026	57.95	57.95	57.95	57.95	57.95	1.77%
Apr 23, 2026	56.94	56.94	56.94	56.94	56.94	-1.04%
Apr 22, 2026	57.54	57.54	57.54	57.54	57.54	1.43%
Apr 21, 2026	56.73	56.73	56.73	56.73	56.73	-0.73%
Apr 20, 2026	57.15	57.15	57.15	57.15	57.15	-0.63%
Apr 17, 2026	57.51	57.51	57.51	57.51	57.51	1.29%
Apr 16, 2026	56.78	56.78	56.78	56.78	56.78	0.50%
Apr 15, 2026	56.50	56.50	56.50	56.50	56.50	0.64%
Apr 14, 2026	56.14	56.14	56.14	56.14	56.14	1.63%
Apr 13, 2026	55.24	55.24	55.24	55.24	55.24	1.01%
Apr 10, 2026	54.69	54.69	54.69	54.69	54.69	0.59%
Apr 9, 2026	54.37	54.37	54.37	54.37	54.37	0.30%
Apr 8, 2026	54.21	54.21	54.21	54.21	54.21	5.32%
Apr 7, 2026	51.47	51.47	51.47	51.47	51.47	0.43%
Apr 6, 2026	51.25	51.25	51.25	51.25	51.25	0.27%
Apr 2, 2026	51.11	51.11	51.11	51.11	51.11	-0.23%
Apr 1, 2026	51.23	51.23	51.23	51.23	51.23	0.97%
Mar 31, 2026	50.74	50.74	50.74	50.74	50.74	3.49%
Mar 30, 2026	49.03	49.03	49.03	49.03	49.03	-0.89%
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%