ZFL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	12.85	12.96	12.85	12.96	12.96	-0.23%	33,809
Dec 23, 2024	12.98	13.02	12.96	12.99	12.99	-0.23%	77,014
Dec 20, 2024	12.97	13.06	12.97	13.02	13.02	0.77%	53,815
Dec 19, 2024	13.01	13.01	12.87	12.92	12.92	-2.20%	80,119
Dec 18, 2024	13.28	13.29	13.19	13.21	13.21	-0.83%	123,944
Dec 17, 2024	13.25	13.33	13.25	13.32	13.32	0.99%	74,126
Dec 16, 2024	13.16	13.20	13.09	13.19	13.19	-0.23%	155,500
Dec 13, 2024	13.22	13.24	13.17	13.22	13.22	-0.30%	50,100
Dec 12, 2024	13.27	13.31	13.24	13.26	13.26	-0.82%	56,400
Dec 11, 2024	13.50	13.52	13.33	13.37	13.37	-0.59%	143,800
Dec 10, 2024	13.39	13.49	13.39	13.45	13.45	-0.15%	42,100
Dec 9, 2024	13.56	13.57	13.44	13.47	13.47	-1.03%	66,320
Dec 6, 2024	13.61	13.63	13.56	13.61	13.61	1.04%	116,613
Dec 5, 2024	13.41	13.48	13.41	13.47	13.47	-	114,409
Dec 4, 2024	13.31	13.48	13.31	13.47	13.47	0.52%	127,600
Dec 3, 2024	13.47	13.48	13.39	13.40	13.40	-1.11%	82,513
Dec 2, 2024	13.33	13.58	13.33	13.55	13.55	0.30%	167,100
Nov 29, 2024	13.35	13.51	13.32	13.51	13.51	2.12%	142,628
Nov 28, 2024	13.24	13.24	13.19	13.23	13.23	0.38%	24,205
Nov 27, 2024	13.18	13.22	13.14	13.18	13.18	0.23%	63,204
Nov 26, 2024	13.13	13.16	13.11	13.15	13.12	0.54%	81,900
Nov 25, 2024	13.06	13.08	13.01	13.08	13.05	1.95%	267,448
Nov 22, 2024	12.75	12.84	12.71	12.83	12.80	0.79%	78,849
Nov 21, 2024	12.85	12.88	12.73	12.73	12.70	-1.09%	115,503
Nov 20, 2024	12.88	12.95	12.86	12.87	12.83	-0.85%	70,733
Nov 19, 2024	13.10	13.11	12.98	12.98	12.94	-0.84%	31,710
Nov 18, 2024	13.07	13.11	13.02	13.09	13.06	-0.38%	71,037
Nov 15, 2024	13.10	13.19	13.07	13.14	13.11	-0.08%	137,716
Nov 14, 2024	13.22	13.23	13.13	13.15	13.11	0.46%	362,800
Nov 13, 2024	13.30	13.31	13.06	13.09	13.06	-1.06%	136,430
Nov 12, 2024	13.29	13.32	13.18	13.23	13.19	-0.75%	87,400
Nov 11, 2024	13.33	13.34	13.33	13.33	13.30	-0.22%	38,200
Nov 8, 2024	13.31	13.40	13.31	13.36	13.33	0.68%	110,615
Nov 7, 2024	13.11	13.27	13.11	13.27	13.24	1.76%	258,100
Nov 6, 2024	12.94	13.06	12.93	13.04	13.01	-0.99%	366,118
Nov 5, 2024	13.13	13.19	13.07	13.17	13.14	-	79,312
Nov 4, 2024	13.16	13.17	13.10	13.17	13.14	1.07%	86,818
Nov 1, 2024	13.17	13.19	13.00	13.03	13.00	-0.84%	140,100
Oct 31, 2024	13.10	13.17	13.05	13.14	13.11	0.77%	159,914
Oct 30, 2024	13.09	13.15	13.04	13.04	13.01	0.23%	77,219
Oct 29, 2024	12.88	13.02	12.88	13.01	12.94	0.23%	178,433
Oct 28, 2024	13.01	13.02	12.93	12.98	12.91	0.23%	72,117
Oct 25, 2024	13.04	13.06	12.95	12.95	12.92	-0.54%	107,825
Oct 24, 2024	12.95	13.04	12.93	13.02	12.99	0.54%	150,212
Oct 23, 2024	12.92	13.00	12.92	12.95	12.92	-0.38%	155,700
Oct 22, 2024	13.02	13.04	12.97	13.00	12.97	0.08%	81,600
Oct 21, 2024	13.09	13.10	12.99	12.99	12.96	-1.67%	96,816
Oct 18, 2024	13.17	13.22	13.17	13.21	13.17	0.46%	342,000
Oct 17, 2024	13.18	13.18	13.12	13.15	13.12	-0.98%	273,649
Oct 16, 2024	13.27	13.32	13.27	13.28	13.25	0.53%	56,937
Oct 15, 2024	13.11	13.22	13.10	13.21	13.18	1.46%	93,014
Oct 11, 2024	12.95	13.04	12.92	13.02	12.99	-0.08%	88,500
Oct 10, 2024	12.98	13.03	12.95	13.03	13.00	0.15%	126,200
Oct 9, 2024	12.98	13.02	12.96	13.01	12.98	-0.15%	152,433
Oct 8, 2024	12.98	13.05	12.96	13.03	13.00	0.08%	58,000
Oct 7, 2024	13.01	13.03	12.97	13.02	12.99	-0.53%	195,400
Oct 4, 2024	13.09	13.13	13.06	13.09	13.06	-1.06%	150,425
Oct 3, 2024	13.27	13.32	13.23	13.23	13.20	-1.05%	172,600
Oct 2, 2024	13.40	13.41	13.36	13.37	13.34	-1.40%	91,036
Oct 1, 2024	13.57	13.63	13.54	13.56	13.53	0.30%	123,700
Sep 30, 2024	13.53	13.54	13.50	13.52	13.52	-0.07%	137,100
Sep 27, 2024	13.44	13.53	13.44	13.53	13.53	0.97%	101,325
Sep 26, 2024	13.46	13.47	13.39	13.40	13.36	-0.15%	128,215
Sep 25, 2024	13.47	13.47	13.42	13.42	13.39	-0.74%	104,900
Sep 24, 2024	13.45	13.54	13.45	13.52	13.49	-0.15%	51,825
Sep 23, 2024	13.50	13.59	13.44	13.54	13.51	-0.29%	175,822
Sep 20, 2024	13.57	13.60	13.51	13.58	13.55	0.07%	59,600
Sep 19, 2024	13.51	13.57	13.49	13.57	13.54	-	90,100
Sep 18, 2024	13.67	13.71	13.57	13.57	13.53	-0.66%	186,500
Sep 17, 2024	13.75	13.75	13.66	13.66	13.63	-0.65%	104,900
Sep 16, 2024	13.68	13.75	13.67	13.75	13.72	0.73%	48,441
Sep 13, 2024	13.68	13.69	13.64	13.65	13.62	-0.07%	81,000
Sep 12, 2024	13.64	13.68	13.61	13.66	13.63	0.07%	91,131
Sep 11, 2024	13.69	13.75	13.63	13.65	13.62	-0.44%	76,000
Sep 10, 2024	13.65	13.73	13.63	13.71	13.68	0.07%	75,300
Sep 9, 2024	13.54	13.70	13.53	13.70	13.67	0.96%	75,726
Sep 6, 2024	13.56	13.68	13.48	13.57	13.54	-0.07%	163,200
Sep 5, 2024	13.56	13.60	13.53	13.58	13.55	0.37%	64,700
Sep 4, 2024	13.46	13.54	13.46	13.53	13.49	0.82%	109,900
Sep 3, 2024	13.37	13.42	13.34	13.42	13.39	1.59%	42,122
Aug 30, 2024	13.30	13.34	13.20	13.21	13.18	-0.60%	115,246
Aug 29, 2024	13.31	13.32	13.27	13.29	13.26	-0.97%	56,735
Aug 28, 2024	13.48	13.48	13.42	13.42	13.35	-0.52%	100,800
Aug 27, 2024	13.40	13.49	13.39	13.49	13.45	-0.07%	91,500
Aug 26, 2024	13.55	13.55	13.49	13.50	13.47	-0.37%	54,000
Aug 23, 2024	13.54	13.61	13.50	13.55	13.52	0.59%	105,018
Aug 22, 2024	13.56	13.56	13.44	13.47	13.44	-1.03%	549,100
Aug 21, 2024	13.65	13.68	13.57	13.61	13.58	-0.29%	144,300
Aug 20, 2024	13.60	13.66	13.58	13.65	13.62	1.11%	75,100
Aug 19, 2024	13.48	13.54	13.47	13.50	13.47	-	36,905
Aug 16, 2024	13.49	13.52	13.45	13.50	13.47	0.15%	70,322
Aug 15, 2024	13.46	13.51	13.42	13.48	13.45	-0.66%	57,200
Aug 14, 2024	13.52	13.61	13.52	13.57	13.54	0.37%	40,200
Aug 13, 2024	13.50	13.52	13.48	13.52	13.49	0.45%	52,100
Aug 12, 2024	13.40	13.46	13.35	13.46	13.42	0.45%	83,700
Aug 9, 2024	13.40	13.42	13.38	13.40	13.37	1.13%	124,515
Aug 8, 2024	13.23	13.27	13.20	13.25	13.22	-0.15%	59,301
Aug 7, 2024	13.22	13.31	13.19	13.27	13.24	-0.67%	98,522
Aug 6, 2024	13.61	13.61	13.36	13.36	13.33	-2.12%	125,628
Aug 2, 2024	13.53	13.67	13.53	13.65	13.62	1.79%	142,100