FZEMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 25, 2026	60.95	60.95	60.95	60.95	60.95	1.28%
Aug 24, 2026	60.18	60.18	60.18	60.18	60.18	-2.34%
Aug 21, 2026	61.62	61.62	61.62	61.62	61.62	1.55%
Aug 20, 2026	60.68	60.68	60.68	60.68	60.68	1.66%
Aug 19, 2026	59.69	59.69	59.69	59.69	59.69	-0.08%
Aug 18, 2026	59.74	59.74	59.74	59.74	59.74	-2.27%
Aug 17, 2026	61.13	61.13	61.13	61.13	61.13	1.01%
Aug 14, 2026	60.52	60.52	60.52	60.52	60.52	-0.30%
Aug 13, 2026	60.70	60.70	60.70	60.70	60.70	1.08%
Aug 12, 2026	60.05	60.05	60.05	60.05	60.05	1.42%
Aug 11, 2026	59.21	59.21	59.21	59.21	59.21	-0.25%
Aug 10, 2026	59.36	59.36	59.36	59.36	59.36	0.05%
Aug 7, 2026	59.33	59.33	59.33	59.33	59.33	0.59%
Aug 6, 2026	58.98	58.98	58.98	58.98	58.98	-1.54%
Aug 5, 2026	59.90	59.90	59.90	59.90	59.90	-0.03%
Aug 4, 2026	59.92	59.92	59.92	59.92	59.92	2.03%
Aug 3, 2026	58.73	58.73	58.73	58.73	58.73	0.43%
Jul 31, 2026	58.48	58.48	58.48	58.48	58.48	2.09%
Jul 30, 2026	57.28	57.28	57.28	57.28	57.28	3.84%
Jul 29, 2026	55.16	55.16	55.16	55.16	55.16	-2.23%
Jul 28, 2026	56.42	56.42	56.42	56.42	56.42	-2.15%
Jul 27, 2026	57.66	57.66	57.66	57.66	57.66	0.37%
Jul 24, 2026	57.45	57.45	57.45	57.45	57.45	-2.43%
Jul 23, 2026	58.88	58.88	58.88	58.88	58.88	-0.12%
Jul 22, 2026	58.95	58.95	58.95	58.95	58.95	-0.82%
Jul 21, 2026	59.44	59.44	59.44	59.44	59.44	3.23%
Jul 20, 2026	57.58	57.58	57.58	57.58	57.58	-0.19%
Jul 17, 2026	57.69	57.69	57.69	57.69	57.69	-1.52%
Jul 16, 2026	58.58	58.58	58.58	58.58	58.58	-2.19%
Jul 15, 2026	59.89	59.89	59.89	59.89	59.89	0.23%
Jul 14, 2026	59.75	59.75	59.75	59.75	59.75	1.72%
Jul 13, 2026	58.74	58.74	58.74	58.74	58.74	-3.61%
Jul 10, 2026	60.94	60.94	60.94	60.94	60.94	0.20%
Jul 9, 2026	60.82	60.82	60.82	60.82	60.82	0.40%
Jul 8, 2026	60.58	60.58	60.58	60.58	60.58	0.05%
Jul 7, 2026	60.55	60.55	60.55	60.55	60.55	-2.18%
Jul 6, 2026	61.90	61.90	61.90	61.90	61.90	3.27%
Jul 2, 2026	59.94	59.94	59.94	59.94	59.94	-2.63%
Jul 1, 2026	61.56	61.56	61.56	61.56	61.56	-2.10%
Jun 30, 2026	62.88	62.88	62.88	62.88	62.88	1.26%
Jun 29, 2026	62.10	62.10	62.10	62.10	62.10	1.01%
Jun 26, 2026	61.48	61.48	61.48	61.48	61.48	-1.63%
Jun 25, 2026	62.50	62.50	62.50	62.50	62.50	0.94%
Jun 24, 2026	61.92	61.92	61.92	61.92	61.92	0.54%
Jun 23, 2026	61.59	61.59	61.59	61.59	61.59	-5.01%
Jun 22, 2026	64.84	64.84	64.84	64.84	64.84	0.82%
Jun 18, 2026	64.31	64.31	64.31	64.31	64.31	3.64%
Jun 17, 2026	62.05	62.05	62.05	62.05	62.05	-0.11%
Jun 16, 2026	62.12	62.12	62.12	62.12	62.12	-1.48%
Jun 15, 2026	63.05	63.05	63.05	63.05	63.05	2.50%