Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
13:25:50 EDT Sun 28 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26ZFICO1,136.831,159.811,105.651,110.85-82.57440,56810,4341,112.001,215.30
2024-04-25ZFICO1,175.791,211.771,168.831,193.663.35218,9548,1781,157.001,241.00
2024-04-24ZFICO1,197.671,218.12011,178.071,193.034.86177,9336,936914.501,470.00
2024-04-23ZFICO1,155.011,188.401,155.011,188.1937.43275,2657,1811,055.001,412.07
2024-04-22ZFICO1,142.481,157.161,136.641,150.6619.00233,5045,8611,147.821,151.70
2024-04-19ZFICO1,165.641,165.641,121.881,130.06-33.90156,4376,5241,126.001,165.03
2024-04-18ZFICO1,163.281,203.001,147.0551,162.259.281214,7116,5191,138.301,159.50
2024-04-17ZFICO1,157.251,169.921,144.871,153.281.89175,7295,198458.001,192.47
2024-04-16ZFICO1,151.271,153.921,130.8551,152.702.22163,2046,9411,128.001,399.08
2024-04-15ZFICO1,192.391,197.841,146.401,151.48-24.13182,6345,4671,148.421,338.66
2024-04-12ZFICO1,168.891,183.7351,166.501,175.61-17.47118,1995,1611,144.611,329.50
2024-04-11ZFICO1,187.131,199.671,180.251,191.6810.96108,2165,4221,190.091,194.01
2024-04-10ZFICO1,200.001,211.261,177.611,181.23-38.52179,0756,2301,177.441,181.00
2024-04-09ZFICO1,246.451,246.451,209.541,219.08-21.66115,4054,6941,217.831,221.78
2024-04-08ZFICO1,232.311,244.041,222.461,238.887.7896,3843,8691,237.321,241.30
2024-04-05ZFICO1,221.891,243.401,221.891,231.6510.5780,3034,1401,229.621,443.71
2024-04-04ZFICO1,260.611,266.861,214.891,219.85-29.87114,1064,6821,219.091,223.04
2024-04-03ZFICO1,229.611,261.741,229.611,248.551.27101,7685,1191,248.561,253.31
2024-04-02ZFICO1,233.581,247.461,224.811,247.29-9.01141,7416,1061,005.951,249.04
2024-04-01ZFICO1,249.611,265.741,247.931,254.375.31121,1114,6771,250.861,254.85
2024-03-29ZFICO1,259.111,276.481,248.571,249.61-9.93001,249.001,251.91
2024-03-28ZFICO1,259.111,276.481,248.571,249.61-9.93151,7045,6401,249.001,251.91
2024-03-27ZFICO1,292.001,307.981,255.021,258.51-23.97144,6856,0801,182.001,255.00
2024-03-26ZFICO1,277.191,290.1251,271.301,282.4717.17137,0685,4101,282.481,286.61
2024-03-25ZFICO1,276.741,276.741,260.191,266.61-12.94115,9164,7071,265.921,417.44
2024-03-22ZFICO1,280.001,286.001,264.0951,276.74-3.37205,6264,5201,136.971,401.92
2024-03-21ZFICO1,258.761,287.461,241.411,280.0234.70135,1245,8841,281.061,298.98
2024-03-20ZFICO1,243.381,247.131,228.021,245.409.02101,8494,3251,220.021,247.00
2024-03-19ZFICO1,216.821,239.731,210.001,235.6315.08155,2655,1041,200.001,274.81
2024-03-18ZFICO1,217.971,254.991,216.33511,222.7410.79176,3405,110990.411,246.98
2024-03-15ZFICO1,188.101,213.631,181.001,211.8110.13333,0558,7971,164.001,213.78
2024-03-14ZFICO1,251.521,258.771,192.751,202.00-44.25364,31512,0411,200.001,206.00
2024-03-13ZFICO1,324.231,327.541,221.301,245.82-83.06366,0399,3581,235.001,262.50
2024-03-12ZFICO1,289.421,331.971,282.841,328.5947.04150,4155,7091,263.001,342.50
2024-03-11ZFICO1,288.291,294.961,262.861,282.68-15.60153,0456,3201,272.081,284.75
2024-03-08ZFICO1,336.371,349.75051,296.001,300.45-33.55135,9245,7301,282.501,300.00
2024-03-07ZFICO1,300.001,335.041,295.2051,334.9946.86183,0566,5741,188.391,334.98
2024-03-06ZFICO1,278.421,290.501,268.561,288.1125.91112,7025,6271,155.851,294.02
2024-03-05ZFICO1,297.371,297.371,248.031,263.65-35.88181,5446,6321,250.001,273.10
2024-03-04ZFICO1,295.041,315.841,293.1051,301.257.8187,2675,7341,297.581,301.20
2024-03-01ZFICO1,263.791,297.5891,263.791,295.5325.62148,5015,3811,097.401,295.27
2024-02-29ZFICO1,279.341,284.271,265.201,269.91-6.27163,2335,3021,092.001,272.53
2024-02-28ZFICO1,273.861,286.801,273.861,274.63-0.89193,3864,6641,275.041,302.50
2024-02-27ZFICO1,280.781,288.751,271.021,276.03-12.26102,2274,8101,182.501,426.34
2024-02-26ZFICO1,292.921,306.201,288.231,288.256.01180,4065,3781,097.401,289.73
2024-02-23ZFICO1,291.891,296.361,268.291,282.33-3.21123,4544,8351,278.551,282.47
2024-02-22ZFICO1,277.521,290.921,267.381,288.2641.33146,1596,2581,280.001,302.50
2024-02-21ZFICO1,248.911,259.381,223.88191,246.56-11.98151,1855,9231,079.111,400.00
2024-02-20ZFICO1,278.761,278.761,252.691,259.20-23.60153,3776,9011,200.001,384.59
2024-02-19ZFICO1,295.881,304.231,280.601,282.06-21.28001,145.111,356.62
2024-02-16ZFICO1,295.881,304.231,280.601,282.06-21.28115,3205,4951,145.111,356.62
2024-02-15ZFICO1,299.641,307.491,283.2251,302.708.93143,5515,3691,299.401,302.69
2024-02-14ZFICO1,283.561,297.771,279.4251,293.8424.41154,9815,4141,270.001,302.50
2024-02-13ZFICO1,269.681,289.881,257.781,269.48-28.57272,9577,7611,249.001,297.33
2024-02-12ZFICO1,333.931,333.931,295.021,298.35-24.79159,0626,5441,264.231,322.50
2024-02-09ZFICO1,327.951,336.3851,317.421,323.811.36118,9475,4261,150.001,465.42
2024-02-08ZFICO1,283.231,325.001,283.231,321.4441.135196,7507,5801,179.511,323.27
2024-02-07ZFICO1,263.631,286.751,261.961,280.4521.97168,5915,5161,048.661,281.78
2024-02-06ZFICO1,259.811,264.241,230.3851,259.814.08208,9925,7041,257.581,261.48
2024-02-05ZFICO1,256.131,258.791,233.871,256.130.01100,6425,0741,097.301,257.79
2024-02-02ZFICO1,243.201,257.501,239.981,255.3012.22121,4085,340985.671,255.59
2024-02-01ZFICO1,198.831,243.651,198.831,243.1744.50159,6986,3331,242.001,262.50
2024-01-31ZFICO1,197.341,219.341,187.891,198.830.94206,1026,9291,059.911,215.01
2024-01-30ZFICO1,216.621,222.721,196.991,197.06-25.37195,1966,8691,089.241,200.00
2024-01-29ZFICO1,200.001,228.35751,199.041,222.3824.36198,4157,4371,222.391,349.36