FAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	48.31	48.47	47.86	48.42	48.42	0.83%	579,061
Jun 23, 2025	47.75	48.02	47.59	48.02	48.02	0.86%	16,916
Jun 20, 2025	47.93	47.93	47.60	47.61	47.61	-0.26%	15,474
Jun 18, 2025	47.77	47.97	47.73	47.74	47.74	0.08%	16,359
Jun 17, 2025	47.89	47.98	47.70	47.70	47.70	-0.60%	19,374
Jun 16, 2025	47.95	48.13	47.95	47.99	47.99	0.77%	8,992
Jun 13, 2025	47.76	47.96	47.59	47.62	47.62	-0.84%	11,682
Jun 12, 2025	48.04	48.04	47.98	48.02	48.02	0.24%	7,529
Jun 11, 2025	48.03	48.12	47.83	47.91	47.91	-0.19%	7,366
Jun 10, 2025	47.88	48.02	47.87	48.00	48.00	0.32%	14,367
Jun 9, 2025	47.80	47.91	47.78	47.85	47.85	0.07%	23,577
Jun 6, 2025	47.84	47.84	47.73	47.82	47.82	1.00%	7,583
Jun 5, 2025	47.52	47.74	47.34	47.34	47.34	-0.57%	14,464
Jun 4, 2025	47.69	47.73	47.61	47.61	47.61	-0.05%	6,327
Jun 3, 2025	47.49	47.72	47.44	47.64	47.64	0.50%	10,997
Jun 2, 2025	47.07	47.40	47.05	47.40	47.40	0.32%	7,058
May 30, 2025	47.17	47.33	46.90	47.25	47.25	-0.01%	93,655
May 29, 2025	47.36	47.36	47.15	47.25	47.25	0.31%	9,215
May 28, 2025	47.32	47.38	47.07	47.11	47.11	-0.34%	16,749
May 27, 2025	47.02	47.31	47.02	47.27	47.27	1.44%	11,567
May 23, 2025	46.42	46.77	46.42	46.60	46.60	-0.48%	11,141
May 22, 2025	46.93	47.08	46.82	46.83	46.83	-0.07%	18,646
May 21, 2025	47.16	47.40	46.86	46.86	46.86	-1.06%	58,025
May 20, 2025	47.42	47.47	47.27	47.36	47.36	-0.30%	25,810
May 19, 2025	47.29	47.50	47.29	47.50	47.50	0.06%	7,719
May 16, 2025	47.29	47.47	47.25	47.47	47.47	0.55%	5,177
May 15, 2025	47.02	47.26	46.97	47.21	47.21	0.26%	11,241
May 14, 2025	47.08	47.14	46.96	47.09	47.09	0.06%	16,859
May 13, 2025	46.84	47.15	46.84	47.06	47.06	0.71%	8,102
May 12, 2025	46.73	46.81	46.51	46.73	46.73	2.03%	40,343
May 9, 2025	45.91	45.91	45.74	45.80	45.80	-0.03%	5,875
May 8, 2025	45.86	46.13	45.82	45.82	45.82	0.45%	19,402
May 7, 2025	45.64	45.70	45.37	45.61	45.61	0.20%	14,278
May 6, 2025	45.44	45.66	45.40	45.52	45.52	-0.50%	24,684
May 5, 2025	45.69	45.93	45.69	45.75	45.75	-0.38%	19,863
May 2, 2025	45.80	46.01	45.72	45.92	45.92	0.82%	10,820
May 1, 2025	45.58	45.76	45.53	45.55	45.55	0.55%	12,594
Apr 30, 2025	44.80	45.30	44.56	45.30	45.30	0.20%	12,153
Apr 29, 2025	44.91	45.27	44.91	45.21	45.21	0.40%	9,985
Apr 28, 2025	45.00	45.10	44.73	45.03	45.03	0.09%	12,717
Apr 25, 2025	44.85	44.99	44.75	44.99	44.99	0.43%	34,295
Apr 24, 2025	44.20	44.80	44.20	44.80	44.80	1.35%	10,742
Apr 23, 2025	44.48	44.72	44.10	44.20	44.20	1.13%	15,864
Apr 22, 2025	43.38	43.81	43.38	43.71	43.71	1.72%	22,547
Apr 21, 2025	43.38	43.45	42.73	42.97	42.97	-1.55%	8,146
Apr 17, 2025	43.67	43.82	43.50	43.65	43.65	0.20%	10,317
Apr 16, 2025	43.94	44.10	43.37	43.56	43.56	-1.69%	33,338
Apr 15, 2025	44.33	44.50	44.21	44.31	44.31	-0.02%	19,007
Apr 14, 2025	44.50	44.55	44.05	44.32	44.32	0.63%	21,858
Apr 11, 2025	43.57	44.04	43.36	44.04	44.04	1.52%	30,874