FAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	45.67	45.73	45.56	45.66	45.66	0.18%	207,329
Sep 25, 2024	45.66	45.66	45.53	45.58	45.58	-0.02%	850,742
Sep 24, 2024	45.53	45.63	45.43	45.59	45.59	0.04%	531,632
Sep 23, 2024	45.51	45.57	45.46	45.57	45.57	0.35%	311,228
Sep 20, 2024	45.34	45.49	45.32	45.41	45.41	-0.24%	31,848
Sep 19, 2024	45.41	45.58	45.37	45.52	45.52	1.06%	91,940
Sep 18, 2024	45.07	45.38	45.03	45.04	45.04	-0.19%	64,807
Sep 17, 2024	45.27	45.28	45.00	45.13	45.13	0.02%	59,642
Sep 16, 2024	45.14	45.14	44.95	45.12	45.12	0.11%	36,245
Sep 13, 2024	45.02	45.11	44.98	45.07	45.07	0.31%	124,006
Sep 12, 2024	44.69	44.93	44.61	44.93	44.93	0.63%	90,930
Sep 11, 2024	44.44	44.72	43.92	44.65	44.65	0.61%	73,753
Sep 10, 2024	44.29	44.38	44.09	44.38	44.38	0.25%	77,239
Sep 9, 2024	44.22	44.32	44.04	44.27	44.27	0.80%	122,818
Sep 6, 2024	44.40	44.46	43.87	43.92	43.92	-0.99%	80,755
Sep 5, 2024	44.56	44.59	44.25	44.36	44.36	-0.19%	85,241
Sep 4, 2024	44.48	44.63	44.36	44.44	44.44	-0.16%	142,722
Sep 3, 2024	45.03	45.03	44.38	44.51	44.51	-1.37%	119,798
Aug 30, 2024	45.05	45.13	44.73	45.13	45.13	0.71%	94,894
Aug 29, 2024	44.82	45.08	44.77	44.81	44.81	0.02%	97,902
Aug 28, 2024	45.04	45.04	44.63	44.80	44.80	-0.36%	97,914
Aug 27, 2024	44.90	44.98	44.76	44.96	44.96	0.09%	51,112
Aug 26, 2024	45.11	45.11	44.82	44.92	44.92	-0.11%	61,483
Aug 23, 2024	44.85	44.98	44.73	44.97	44.97	0.74%	53,317
Aug 22, 2024	45.15	45.51	44.57	44.64	44.64	-0.42%	446,785
Aug 21, 2024	44.91	44.92	43.57	44.83	44.83	0.09%	737,333
Aug 20, 2024	44.87	44.89	44.72	44.79	44.79	-0.02%	251,818
Aug 19, 2024	44.72	44.85	44.54	44.80	44.80	0.47%	414,194
Aug 16, 2024	44.63	44.63	44.54	44.59	44.59	0.05%	1,337,830
Aug 15, 2024	44.66	44.68	44.51	44.57	44.57	0.04%	66,022
Aug 14, 2024	44.51	44.56	44.48	44.55	44.55	0.10%	34,030
Aug 13, 2024	44.42	44.52	44.42	44.51	44.51	0.21%	16,474
Aug 12, 2024	44.52	44.52	44.40	44.41	44.41	0.03%	10,901
Aug 9, 2024	44.31	44.43	44.30	44.40	44.40	0.34%	14,084
Aug 8, 2024	44.02	44.28	44.02	44.24	44.24	0.97%	5,058
Aug 7, 2024	44.24	44.27	43.79	43.82	43.82	-0.34%	29,857
Aug 6, 2024	43.97	44.16	43.93	43.97	43.97	1.08%	85,174
Aug 5, 2024	43.11	43.90	43.11	43.50	43.50	-1.52%	41,672
Aug 2, 2024	44.02	44.23	43.98	44.17	44.17	-0.31%	11,552
Aug 1, 2024	44.39	44.41	44.29	44.31	44.31	-0.20%	20,619
Jul 31, 2024	44.37	44.43	44.36	44.40	44.40	0.20%	7,507
Jul 30, 2024	44.38	44.38	44.28	44.31	44.31	-0.09%	8,753
Jul 29, 2024	44.14	44.37	44.14	44.35	44.35	0.14%	7,239
Jul 26, 2024	44.30	44.35	44.28	44.29	44.29	0.25%	10,132
Jul 25, 2024	44.18	44.34	44.18	44.18	44.18	-0.16%	16,206
Jul 24, 2024	44.27	44.32	44.24	44.25	44.25	-0.19%	33,257
Jul 23, 2024	44.33	44.44	44.31	44.33	44.33	-	85,731
Jul 22, 2024	44.41	44.41	44.31	44.34	44.34	0.21%	21,272
Jul 19, 2024	44.31	44.31	44.24	44.24	44.24	-0.06%	47,406
Jul 18, 2024	44.30	44.31	44.24	44.27	44.27	-0.04%	103,590
Jul 17, 2024	44.27	44.34	44.27	44.28	44.28	-0.08%	19,425
Jul 16, 2024	44.30	44.35	44.28	44.32	44.32	0.09%	7,875
Jul 15, 2024	44.29	44.35	44.27	44.28	44.28	-	8,324
Jul 12, 2024	44.24	44.31	44.24	44.28	44.28	0.11%	7,447