FZILX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 20, 2025	12.22	12.22	12.22	12.22	12.22	0.41%
Feb 19, 2025	12.17	12.17	12.17	12.17	12.17	-0.65%
Feb 18, 2025	12.25	12.25	12.25	12.25	12.25	0.66%
Feb 14, 2025	12.17	12.17	12.17	12.17	12.17	0.25%
Feb 13, 2025	12.14	12.14	12.14	12.14	12.14	1.17%
Feb 12, 2025	12.00	12.00	12.00	12.00	12.00	0.25%
Feb 11, 2025	11.97	11.97	11.97	11.97	11.97	0.25%
Feb 10, 2025	11.94	11.94	11.94	11.94	11.94	0.67%
Feb 7, 2025	11.86	11.86	11.86	11.86	11.86	-0.67%
Feb 6, 2025	11.94	11.94	11.94	11.94	11.94	0.51%
Feb 5, 2025	11.88	11.88	11.88	11.88	11.88	0.59%
Feb 4, 2025	11.81	11.81	11.81	11.81	11.81	1.29%
Feb 3, 2025	11.66	11.66	11.66	11.66	11.66	-1.02%
Jan 31, 2025	11.78	11.78	11.78	11.78	11.78	-0.93%
Jan 30, 2025	11.89	11.89	11.89	11.89	11.89	1.19%
Jan 29, 2025	11.75	11.75	11.75	11.75	11.75	-
Jan 28, 2025	11.75	11.75	11.75	11.75	11.75	0.26%
Jan 27, 2025	11.72	11.72	11.72	11.72	11.72	-0.59%
Jan 24, 2025	11.79	11.79	11.79	11.79	11.79	0.68%
Jan 23, 2025	11.71	11.71	11.71	11.71	11.71	0.43%
Jan 22, 2025	11.66	11.66	11.66	11.66	11.66	-
Jan 21, 2025	11.66	11.66	11.66	11.66	11.66	1.66%
Jan 17, 2025	11.47	11.47	11.47	11.47	11.47	0.44%
Jan 16, 2025	11.42	11.42	11.42	11.42	11.42	0.44%
Jan 15, 2025	11.37	11.37	11.37	11.37	11.37	1.16%
Jan 14, 2025	11.24	11.24	11.24	11.24	11.24	0.63%
Jan 13, 2025	11.17	11.17	11.17	11.17	11.17	-0.45%
Jan 10, 2025	11.22	11.22	11.22	11.22	11.22	-1.67%
Jan 8, 2025	11.41	11.41	11.41	11.41	11.41	-0.17%
Jan 7, 2025	11.43	11.43	11.43	11.43	11.43	-0.35%
Jan 6, 2025	11.47	11.47	11.47	11.47	11.47	0.79%
Jan 3, 2025	11.38	11.38	11.38	11.38	11.38	0.44%
Jan 2, 2025	11.33	11.33	11.33	11.33	11.33	-
Dec 31, 2024	11.33	11.33	11.33	11.33	11.33	-0.09%
Dec 30, 2024	11.34	11.34	11.34	11.34	11.34	-0.61%
Dec 27, 2024	11.41	11.41	11.41	11.41	11.41	-
Dec 26, 2024	11.41	11.41	11.41	11.41	11.41	0.09%
Dec 24, 2024	11.40	11.40	11.40	11.40	11.40	0.26%
Dec 23, 2024	11.37	11.37	11.37	11.37	11.37	1.16%
Dec 20, 2024	11.24	11.24	11.24	11.24	11.24	-0.53%
Dec 19, 2024	11.30	11.30	11.30	11.30	11.30	-0.09%
Dec 18, 2024	11.31	11.31	11.31	11.31	11.31	-2.33%
Dec 17, 2024	11.58	11.58	11.58	11.58	11.58	-0.43%
Dec 16, 2024	11.63	11.63	11.63	11.63	11.63	-0.34%
Dec 13, 2024	11.67	11.67	11.67	11.67	11.67	-3.07%
Dec 12, 2024	12.04	12.04	12.04	12.04	12.04	-0.66%
Dec 11, 2024	12.12	12.12	12.12	12.12	12.12	0.50%
Dec 10, 2024	12.06	12.06	12.06	12.06	12.06	-0.82%
Dec 9, 2024	12.16	12.16	12.16	12.16	12.16	0.25%
Dec 6, 2024	12.13	12.13	12.13	12.13	12.13	-0.16%
Dec 5, 2024	12.15	12.15	12.15	12.15	12.15	0.50%
Dec 4, 2024	12.09	12.09	12.09	12.09	12.09	0.08%
Dec 3, 2024	12.08	12.08	12.08	12.08	12.08	0.58%
Dec 2, 2024	12.01	12.01	12.01	12.01	12.01	0.33%
Nov 29, 2024	11.97	11.97	11.97	11.97	11.97	0.84%
Nov 27, 2024	11.87	11.87	11.87	11.87	11.87	0.34%
Nov 26, 2024	11.83	11.83	11.83	11.83	11.83	-0.50%
Nov 25, 2024	11.89	11.89	11.89	11.89	11.89	0.42%
Nov 22, 2024	11.84	11.84	11.84	11.84	11.84	0.34%
Nov 21, 2024	11.80	11.80	11.80	11.80	11.80	0.08%
Nov 20, 2024	11.79	11.79	11.79	11.79	11.79	-0.42%
Nov 19, 2024	11.84	11.84	11.84	11.84	11.84	0.08%
Nov 18, 2024	11.83	11.83	11.83	11.83	11.83	0.85%
Nov 15, 2024	11.73	11.73	11.73	11.73	11.73	-0.51%
Nov 14, 2024	11.79	11.79	11.79	11.79	11.79	-
Nov 13, 2024	11.79	11.79	11.79	11.79	11.79	-0.76%
Nov 12, 2024	11.88	11.88	11.88	11.88	11.88	-1.49%
Nov 11, 2024	12.06	12.06	12.06	12.06	12.06	-0.17%
Nov 8, 2024	12.08	12.08	12.08	12.08	12.08	-1.39%
Nov 7, 2024	12.25	12.25	12.25	12.25	12.25	1.58%
Nov 6, 2024	12.06	12.06	12.06	12.06	12.06	-1.15%
Nov 5, 2024	12.20	12.20	12.20	12.20	12.20	1.08%
Nov 4, 2024	12.07	12.07	12.07	12.07	12.07	2.03%
Nov 1, 2024	11.83	11.83	11.83	11.83	11.83	-1.42%
Oct 31, 2024	12.00	12.00	12.00	12.00	12.00	-0.91%
Oct 30, 2024	12.11	12.11	12.11	12.11	12.11	-0.66%
Oct 29, 2024	12.19	12.19	12.19	12.19	12.19	-0.16%
Oct 28, 2024	12.21	12.21	12.21	12.21	12.21	0.58%
Oct 25, 2024	12.14	12.14	12.14	12.14	12.14	-0.25%
Oct 24, 2024	12.17	12.17	12.17	12.17	12.17	0.16%
Oct 23, 2024	12.15	12.15	12.15	12.15	12.15	-0.74%
Oct 22, 2024	12.24	12.24	12.24	12.24	12.24	-0.57%
Oct 21, 2024	12.31	12.31	12.31	12.31	12.31	-0.89%
Oct 18, 2024	12.42	12.42	12.42	12.42	12.42	0.65%
Oct 17, 2024	12.34	12.34	12.34	12.34	12.34	-
Oct 16, 2024	12.34	12.34	12.34	12.34	12.34	0.49%
Oct 15, 2024	12.28	12.28	12.28	12.28	12.28	-1.68%
Oct 14, 2024	12.49	12.49	12.49	12.49	12.49	0.08%
Oct 11, 2024	12.48	12.48	12.48	12.48	12.48	0.56%
Oct 10, 2024	12.41	12.41	12.41	12.41	12.41	-0.08%
Oct 9, 2024	12.42	12.42	12.42	12.42	12.42	-
Oct 8, 2024	12.42	12.42	12.42	12.42	12.42	-0.72%
Oct 7, 2024	12.51	12.51	12.51	12.51	12.51	-0.24%
Oct 4, 2024	12.54	12.54	12.54	12.54	12.54	0.56%
Oct 3, 2024	12.47	12.47	12.47	12.47	12.47	-1.03%
Oct 2, 2024	12.60	12.60	12.60	12.60	12.60	0.40%
Oct 1, 2024	12.55	12.55	12.55	12.55	12.55	-0.32%
Sep 30, 2024	12.59	12.59	12.59	12.59	12.59	-0.55%
Sep 27, 2024	12.66	12.66	12.66	12.66	12.66	-0.63%
Sep 26, 2024	12.74	12.74	12.74	12.74	12.74	2.49%