FAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	52.59	52.87	52.59	52.83	52.83	0.60%	14,200
Dec 18, 2025	52.54	52.69	52.45	52.52	52.52	0.50%	31,563
Dec 17, 2025	52.65	52.65	52.25	52.26	52.26	-0.63%	26,334
Dec 16, 2025	52.63	52.64	52.43	52.59	52.59	-0.15%	26,339
Dec 15, 2025	52.81	52.81	52.61	52.67	52.67	-0.09%	12,838
Dec 12, 2025	52.95	52.95	52.58	52.72	52.72	-0.42%	18,924
Dec 11, 2025	52.79	52.95	52.65	52.94	52.94	0.12%	15,825
Dec 10, 2025	52.68	52.88	52.60	52.88	52.87	0.45%	16,219
Dec 9, 2025	52.63	52.76	52.63	52.64	52.64	-0.03%	11,964
Dec 8, 2025	52.76	52.78	52.61	52.66	52.66	-0.18%	14,073
Dec 5, 2025	52.80	52.85	52.75	52.75	52.75	0.11%	14,842
Dec 4, 2025	52.71	52.72	52.57	52.69	52.69	0.05%	50,894
Dec 3, 2025	52.55	52.71	52.55	52.67	52.67	0.17%	13,721
Dec 2, 2025	52.64	52.65	52.53	52.58	52.58	0.11%	23,819
Dec 1, 2025	52.48	52.62	52.48	52.52	52.52	-0.17%	25,133
Nov 28, 2025	52.55	52.61	52.53	52.61	52.61	0.13%	5,976
Nov 26, 2025	52.37	52.54	52.35	52.54	52.54	0.52%	34,944
Nov 25, 2025	52.00	52.32	51.90	52.27	52.27	0.46%	17,256
Nov 24, 2025	51.70	52.03	51.70	52.03	52.03	1.03%	18,735
Nov 21, 2025	51.30	51.69	51.18	51.50	51.50	0.63%	13,913
Nov 20, 2025	52.13	52.18	51.17	51.18	51.18	-0.93%	36,609
Nov 19, 2025	51.78	51.78	51.47	51.66	51.66	0.29%	20,978
Nov 18, 2025	51.46	51.71	51.38	51.51	51.51	-0.44%	45,923
Nov 17, 2025	52.05	52.05	51.62	51.74	51.74	-0.48%	14,699
Nov 14, 2025	51.70	52.16	51.70	51.99	51.99	0.03%	20,426
Nov 13, 2025	52.34	52.34	51.96	51.97	51.97	-0.94%	13,196
Nov 12, 2025	52.47	52.51	52.36	52.46	52.46	0.09%	28,539
Nov 11, 2025	52.35	52.48	52.33	52.41	52.41	0.06%	18,631
Nov 10, 2025	52.37	52.46	52.20	52.38	52.38	0.75%	14,602
Nov 7, 2025	51.89	51.99	51.58	51.99	51.99	0.08%	23,925
Nov 6, 2025	52.20	52.21	51.89	51.95	51.95	-0.56%	27,385
Nov 5, 2025	52.10	52.38	52.10	52.24	52.24	0.17%	56,140
Nov 4, 2025	52.09	52.26	52.07	52.15	52.15	-0.44%	37,653
Nov 3, 2025	52.43	52.52	52.25	52.38	52.38	0.04%	61,988
Oct 31, 2025	52.56	52.56	52.29	52.36	52.36	0.10%	19,327
Oct 30, 2025	52.45	52.52	52.31	52.31	52.31	-0.59%	19,365
Oct 29, 2025	52.69	52.69	52.49	52.62	52.62	0.06%	36,964
Oct 28, 2025	52.71	52.71	52.59	52.59	52.59	-0.06%	10,144
Oct 27, 2025	52.59	52.62	52.55	52.62	52.62	0.50%	9,581
Oct 24, 2025	52.31	52.41	52.31	52.36	52.36	0.44%	23,754
Oct 23, 2025	52.00	52.20	51.99	52.14	52.14	0.39%	12,529
Oct 22, 2025	52.06	52.06	51.67	51.93	51.93	-0.29%	14,415
Oct 21, 2025	52.08	52.18	52.07	52.08	52.08	-0.04%	11,194
Oct 20, 2025	51.93	52.14	51.93	52.10	52.10	0.73%	22,241
Oct 17, 2025	51.53	51.78	51.45	51.72	51.72	0.43%	19,181
Oct 16, 2025	51.83	51.90	51.43	51.50	51.50	-0.44%	26,226
Oct 15, 2025	51.85	52.00	51.50	51.73	51.73	0.23%	15,963
Oct 14, 2025	51.34	51.78	51.34	51.61	51.61	-0.17%	26,319
Oct 13, 2025	51.56	51.77	51.56	51.70	51.70	0.92%	18,494
Oct 10, 2025	52.12	52.12	51.23	51.23	51.23	-1.46%	16,829