FAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2025	43.95	43.95	42.84	43.38	43.38	-2.39%	47,111
Apr 9, 2025	41.74	44.64	41.70	44.44	44.44	6.42%	21,768
Apr 8, 2025	43.39	43.46	41.55	41.76	41.76	-1.42%	16,301
Apr 7, 2025	41.51	42.66	41.24	42.36	42.36	-0.07%	41,809
Apr 4, 2025	43.34	43.36	42.39	42.39	42.39	-4.31%	20,872
Apr 3, 2025	44.64	44.76	44.29	44.30	44.30	-3.33%	314,372
Apr 2, 2025	45.24	45.83	45.24	45.83	45.83	0.56%	10,117
Apr 1, 2025	45.34	45.68	45.20	45.57	45.57	0.18%	383,273
Mar 31, 2025	45.03	45.49	44.93	45.49	45.49	0.36%	9,888
Mar 28, 2025	45.82	45.82	45.27	45.32	45.32	-1.49%	13,060
Mar 27, 2025	45.97	46.13	45.94	46.01	46.01	-0.15%	12,473
Mar 26, 2025	46.33	46.45	45.92	46.08	46.08	-0.66%	34,113
Mar 25, 2025	46.34	46.47	46.29	46.39	46.39	0.08%	26,134
Mar 24, 2025	46.19	46.36	46.19	46.35	46.35	1.30%	12,591
Mar 21, 2025	45.47	45.77	45.46	45.75	45.75	-0.04%	16,604
Mar 20, 2025	45.62	46.01	45.62	45.77	45.77	-0.20%	6,203