FAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	52.66	52.85	52.64	52.68	52.68	-0.81%	9,034
Mar 5, 2026	53.14	53.26	52.88	53.11	53.11	-0.39%	19,817
Mar 4, 2026	53.14	53.41	53.10	53.32	53.32	0.53%	2,370
Mar 3, 2026	52.78	53.19	52.51	53.04	53.04	-0.56%	12,753
Mar 2, 2026	53.11	53.46	53.11	53.34	53.34	-0.04%	12,856
Feb 27, 2026	53.18	53.36	53.18	53.36	53.36	-0.17%	31,636
Feb 26, 2026	53.62	53.62	53.27	53.45	53.45	-0.26%	15,902
Feb 25, 2026	53.53	53.63	53.50	53.59	53.59	0.47%	55,262
Feb 24, 2026	53.08	53.39	53.08	53.34	53.34	0.45%	9,537
Feb 23, 2026	53.35	53.40	53.03	53.10	53.10	-0.62%	17,675
Feb 20, 2026	53.32	53.49	53.24	53.43	53.43	0.42%	22,663
Feb 19, 2026	53.16	53.27	53.12	53.20	53.20	-0.09%	11,483
Feb 18, 2026	53.24	53.42	53.19	53.25	53.25	0.28%	7,665
Feb 17, 2026	53.00	53.20	52.85	53.10	53.10	0.13%	11,984
Feb 13, 2026	53.04	53.27	52.99	53.03	53.03	-0.04%	7,498
Feb 12, 2026	53.71	53.71	53.05	53.05	53.05	-0.90%	14,052
Feb 11, 2026	53.72	53.72	53.43	53.53	53.53	0.12%	11,480
Feb 10, 2026	53.66	53.73	53.47	53.47	53.47	-0.26%	12,860
Feb 9, 2026	53.40	53.67	53.40	53.61	53.61	0.24%	12,247
Feb 6, 2026	53.02	53.48	53.02	53.48	53.48	1.27%	21,512
Feb 5, 2026	53.04	53.06	52.77	52.81	52.81	-0.78%	11,740
Feb 4, 2026	53.40	53.40	53.05	53.23	53.23	-0.25%	7,741
Feb 3, 2026	53.68	53.68	53.11	53.36	53.36	-0.54%	25,689
Feb 2, 2026	53.54	53.68	53.54	53.65	53.65	0.40%	4,280
Jan 30, 2026	53.54	53.54	53.30	53.44	53.44	-0.21%	8,964
Jan 29, 2026	53.61	53.61	53.16	53.55	53.55	-0.11%	23,164
Jan 28, 2026	53.64	53.66	53.54	53.61	53.61	0.09%	73,902
Jan 27, 2026	53.53	53.62	53.53	53.56	53.56	0.13%	6,139
Jan 26, 2026	53.40	53.53	53.40	53.49	53.49	0.27%	5,182
Jan 23, 2026	53.32	53.40	53.32	53.35	53.35	0.08%	11,944
Jan 22, 2026	53.44	53.44	53.27	53.31	53.31	0.29%	17,506
Jan 21, 2026	52.94	53.25	52.86	53.16	53.16	0.75%	16,371
Jan 20, 2026	52.94	53.11	52.76	52.76	52.76	-1.29%	14,840
Jan 16, 2026	53.48	53.49	53.35	53.45	53.45	-0.06%	15,331
Jan 15, 2026	53.52	53.54	53.38	53.48	53.48	0.28%	15,989
Jan 14, 2026	53.39	53.39	53.18	53.33	53.33	-0.23%	9,098
Jan 13, 2026	53.54	53.54	53.40	53.45	53.45	-0.07%	10,574
Jan 12, 2026	53.30	53.53	53.30	53.49	53.49	0.06%	20,920
Jan 9, 2026	53.31	53.54	53.30	53.46	53.46	0.36%	33,165
Jan 8, 2026	53.20	53.29	53.20	53.27	53.27	0.08%	37,060
Jan 7, 2026	53.37	53.42	53.23	53.23	53.23	-0.19%	22,588
Jan 6, 2026	53.31	53.36	53.20	53.33	53.33	0.32%	14,451
Jan 5, 2026	53.14	53.23	53.14	53.16	53.16	0.30%	20,606
Jan 2, 2026	53.09	53.09	52.92	53.00	53.00	0.09%	28,272
Dec 31, 2025	53.11	53.14	52.95	52.95	52.95	-0.34%	10,583
Dec 30, 2025	53.16	53.23	53.13	53.13	53.13	-0.08%	12,476
Dec 29, 2025	53.19	53.22	53.12	53.17	53.17	-0.13%	10,507
Dec 26, 2025	53.26	53.28	53.23	53.24	53.24	0.06%	10,059
Dec 24, 2025	53.19	53.27	53.15	53.21	53.21	0.13%	402,283
Dec 23, 2025	53.02	53.18	53.01	53.14	53.14	0.24%	98,229