FAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.74	47.75	47.36	47.39	47.39	-0.86%	30,096
Feb 20, 2025	47.79	47.85	47.68	47.81	47.81	-0.18%	6,290
Feb 19, 2025	47.84	47.90	47.73	47.90	47.90	0.20%	9,998
Feb 18, 2025	47.78	47.80	47.72	47.80	47.80	0.03%	10,848
Feb 14, 2025	47.76	47.81	47.73	47.79	47.79	0.12%	17,431
Feb 13, 2025	47.56	47.77	47.52	47.73	47.73	0.46%	13,935
Feb 12, 2025	47.36	47.57	47.33	47.51	47.51	-0.17%	16,960
Feb 11, 2025	47.47	47.62	47.47	47.59	47.59	0.03%	48,530
Feb 10, 2025	47.52	47.62	47.47	47.58	47.58	0.35%	9,344
Feb 7, 2025	47.69	47.72	47.37	47.41	47.41	-0.45%	11,822
Feb 6, 2025	47.58	47.62	47.47	47.62	47.62	0.26%	13,188
Feb 5, 2025	47.33	47.50	47.28	47.50	47.50	0.17%	7,197
Feb 4, 2025	47.20	47.45	47.20	47.42	47.42	0.31%	14,727
Feb 3, 2025	46.94	47.34	46.94	47.27	47.27	-0.27%	26,636
Jan 31, 2025	47.58	47.71	47.39	47.40	47.40	-0.25%	148,371
Jan 30, 2025	47.49	47.55	47.36	47.52	47.52	0.25%	6,224
Jan 29, 2025	47.49	47.49	47.32	47.40	47.40	-0.19%	39,834
Jan 28, 2025	47.27	47.52	47.27	47.49	47.49	0.59%	20,095
Jan 27, 2025	47.02	47.22	47.02	47.21	47.21	-0.74%	17,746
Jan 24, 2025	47.64	47.71	47.54	47.56	47.56	-0.06%	12,842
Jan 23, 2025	47.49	47.61	47.48	47.59	47.59	0.17%	29,960
Jan 22, 2025	47.49	47.58	47.49	47.51	47.51	0.34%	8,464
Jan 21, 2025	47.28	47.37	47.22	47.35	47.35	0.45%	9,476
Jan 17, 2025	47.16	47.21	47.10	47.14	47.14	0.45%	12,907
Jan 16, 2025	47.02	47.02	46.90	46.93	46.93	0.02%	6,706
Jan 15, 2025	46.80	46.98	46.80	46.92	46.92	1.14%	7,028
Jan 14, 2025	46.45	46.52	46.25	46.39	46.39	0.02%	12,532
Jan 13, 2025	46.10	46.40	46.08	46.38	46.38	0.19%	19,307
Jan 10, 2025	46.55	46.55	46.20	46.29	46.29	-0.94%	37,129
Jan 8, 2025	46.72	46.75	46.58	46.73	46.73	0.13%	14,018
Jan 7, 2025	47.07	47.09	46.67	46.67	46.67	-0.77%	23,497
Jan 6, 2025	47.03	47.20	46.97	47.03	47.03	0.47%	18,917
Jan 3, 2025	46.72	46.90	46.67	46.81	46.81	0.71%	18,438
Jan 2, 2025	46.65	46.71	46.32	46.48	46.48	-0.13%	49,809
Dec 31, 2024	46.71	46.72	46.51	46.54	46.54	-0.24%	17,214
Dec 30, 2024	46.52	46.82	46.49	46.65	46.65	-0.56%	11,456
Dec 27, 2024	46.93	46.93	46.75	46.92	46.92	-0.46%	10,672
Dec 26, 2024	47.15	47.22	47.12	47.13	47.13	-0.11%	372,974
Dec 24, 2024	46.92	47.18	46.92	47.18	47.18	0.60%	38,122
Dec 23, 2024	46.75	46.90	46.58	46.90	46.90	0.56%	23,733
Dec 20, 2024	46.21	46.84	46.20	46.64	46.64	0.71%	25,334
Dec 19, 2024	46.56	46.63	46.29	46.31	46.31	-0.13%	864,116
Dec 18, 2024	47.11	47.24	46.35	46.37	46.37	-1.56%	29,167
Dec 17, 2024	47.09	47.16	47.07	47.11	47.11	-0.22%	13,441
Dec 16, 2024	47.18	47.25	47.15	47.21	47.21	0.17%	22,045
Dec 13, 2024	47.15	47.21	47.07	47.13	47.13	0.04%	12,206
Dec 12, 2024	47.16	47.24	47.11	47.11	47.11	-0.13%	17,545
Dec 11, 2024	47.14	47.25	47.14	47.17	47.17	0.27%	14,332
Dec 10, 2024	47.12	47.18	47.05	47.05	47.05	-0.11%	10,973
Dec 9, 2024	47.23	47.23	47.09	47.10	47.10	-0.22%	4,210
Dec 6, 2024	47.21	47.27	47.18	47.20	47.20	0.03%	10,677
Dec 5, 2024	47.29	47.29	47.15	47.19	47.19	0.01%	14,720
Dec 4, 2024	47.15	47.23	47.15	47.18	47.18	0.21%	10,161
Dec 3, 2024	47.05	47.11	47.02	47.08	47.08	-0.04%	33,541
Dec 2, 2024	47.02	47.11	47.01	47.10	47.10	0.19%	267,789
Nov 29, 2024	46.87	47.06	46.87	47.01	47.01	0.34%	7,371
Nov 27, 2024	46.95	46.96	46.83	46.85	46.85	-0.17%	19,651
Nov 26, 2024	46.85	46.96	46.82	46.93	46.93	0.26%	16,166
Nov 25, 2024	46.86	46.92	46.76	46.81	46.81	0.17%	13,083
Nov 22, 2024	46.58	46.74	46.58	46.73	46.73	0.26%	27,731
Nov 21, 2024	46.57	46.66	46.40	46.61	46.61	0.24%	23,549
Nov 20, 2024	46.45	46.50	46.25	46.50	46.50	-	128,353
Nov 19, 2024	46.23	46.51	46.23	46.50	46.50	0.19%	152,474
Nov 18, 2024	46.29	46.45	46.28	46.41	46.41	0.22%	58,115
Nov 15, 2024	46.45	46.48	46.23	46.31	46.31	-0.62%	42,402
Nov 14, 2024	46.71	46.88	46.53	46.60	46.60	-0.24%	71,412
Nov 13, 2024	46.78	46.80	46.70	46.71	46.71	-	48,724
Nov 12, 2024	46.75	46.76	46.63	46.71	46.71	-0.07%	65,201
Nov 11, 2024	46.82	46.82	46.69	46.74	46.74	-	16,505
Nov 8, 2024	46.66	46.78	46.66	46.74	46.74	0.24%	34,773
Nov 7, 2024	46.55	46.66	46.55	46.63	46.63	0.39%	16,027
Nov 6, 2024	46.41	46.50	46.28	46.45	46.45	1.31%	31,081
Nov 5, 2024	45.66	45.85	45.66	45.85	45.85	0.77%	48,308
Nov 4, 2024	45.51	45.65	45.45	45.50	45.50	-0.18%	16,782
Nov 1, 2024	45.67	45.77	45.56	45.58	45.58	0.20%	19,066
Oct 31, 2024	45.80	45.80	45.44	45.49	45.49	-1.04%	17,204
Oct 30, 2024	46.03	46.16	45.97	45.97	45.97	-0.15%	22,011
Oct 29, 2024	45.96	46.14	45.93	46.04	46.04	-	31,648
Oct 28, 2024	46.08	46.10	46.02	46.04	46.04	0.26%	21,024
Oct 25, 2024	46.07	46.21	45.92	45.92	45.92	-0.04%	30,236
Oct 24, 2024	45.99	46.01	45.85	45.94	45.94	0.06%	17,901
Oct 23, 2024	46.05	46.05	45.74	45.91	45.91	-0.45%	140,609
Oct 22, 2024	46.02	46.18	46.00	46.12	46.12	0.02%	29,196
Oct 21, 2024	46.13	46.18	46.00	46.11	46.11	-0.08%	61,032
Oct 18, 2024	46.11	46.23	46.11	46.15	46.15	0.22%	22,440
Oct 17, 2024	46.13	46.15	46.03	46.05	46.05	0.09%	13,660
Oct 16, 2024	45.97	46.09	45.93	46.01	46.01	0.24%	16,638
Oct 15, 2024	46.12	46.15	45.90	45.90	45.90	-0.48%	9,044
Oct 14, 2024	46.10	46.13	45.93	46.12	46.12	0.42%	13,880
Oct 11, 2024	45.86	45.96	45.81	45.93	45.93	0.31%	16,923
Oct 10, 2024	45.69	45.80	45.69	45.79	45.79	-0.09%	20,987
Oct 9, 2024	45.76	45.83	45.59	45.83	45.83	0.46%	34,143
Oct 8, 2024	45.52	45.65	45.51	45.62	45.62	0.60%	18,415
Oct 7, 2024	45.48	45.56	45.33	45.35	45.35	-0.75%	20,346
Oct 4, 2024	45.73	45.73	45.44	45.69	45.69	0.51%	38,854
Oct 3, 2024	45.52	45.52	45.35	45.46	45.46	-0.11%	6,849
Oct 2, 2024	45.30	45.52	45.30	45.51	45.51	0.04%	21,881
Oct 1, 2024	45.74	45.74	45.38	45.49	45.49	-0.57%	8,377
Sep 30, 2024	45.53	45.76	45.53	45.75	45.75	0.24%	26,220
Sep 27, 2024	45.65	45.75	45.63	45.64	45.64	-0.05%	127,711