FZEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%