FAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	57.73	57.93	57.73	57.84	57.84	0.51%	17,621
Oct 23, 2026	57.58	57.68	57.49	57.54	57.54	-0.34%	19,221
Oct 22, 2026	57.86	57.92	57.63	57.74	57.74	-0.81%	60,219
Oct 21, 2026	58.09	58.26	58.00	58.21	58.21	0.43%	17,901
Oct 20, 2026	57.78	58.10	57.78	57.96	57.96	0.23%	23,472
Oct 19, 2026	57.93	57.99	57.83	57.83	57.83	0.20%	16,237
Oct 16, 2026	58.07	58.16	57.58	57.71	57.71	-0.68%	15,177
Oct 15, 2026	57.86	58.23	57.84	58.11	58.11	0.21%	26,416
Oct 14, 2026	58.22	58.25	57.90	57.99	57.99	-0.70%	57,295
Oct 13, 2026	58.36	58.44	58.32	58.40	58.40	-0.02%	52,354
Oct 12, 2026	58.44	58.46	58.39	58.41	58.41	-0.05%	11,254
Oct 9, 2026	58.31	58.47	58.29	58.44	58.44	0.41%	13,105
Oct 8, 2026	58.31	58.31	58.06	58.20	58.20	-0.28%	13,240
Oct 7, 2026	58.26	58.38	58.18	58.36	58.36	-0.15%	21,129
Oct 6, 2026	58.38	58.50	58.37	58.45	58.45	0.57%	14,891
Oct 5, 2026	57.96	58.25	57.96	58.12	58.12	0.33%	15,971
Oct 2, 2026	58.00	58.08	57.89	57.93	57.93	0.45%	16,900
Oct 1, 2026	57.75	57.76	57.45	57.67	57.67	0.10%	33,523
Sep 30, 2026	57.84	57.98	57.61	57.61	57.61	-0.20%	18,890
Sep 29, 2026	57.79	57.79	57.62	57.73	57.73	-0.04%	35,781
Sep 28, 2026	57.84	57.92	57.69	57.75	57.75	-0.48%	45,017
Sep 25, 2026	57.88	58.05	57.84	58.03	58.03	0.40%	15,307
Sep 24, 2026	57.72	57.87	57.53	57.80	57.80	-0.19%	136,719
Sep 23, 2026	58.08	58.08	57.80	57.91	57.91	-0.36%	892,421
Sep 22, 2026	58.10	58.17	58.06	58.12	58.12	0.03%	693,484
Sep 21, 2026	57.78	58.12	57.77	58.10	58.10	0.95%	16,243
Sep 18, 2026	57.53	57.55	57.38	57.55	57.55	-	38,591
Sep 17, 2026	57.61	57.61	57.41	57.56	57.56	0.87%	16,458
Sep 16, 2026	57.42	57.46	56.86	57.06	57.06	-0.37%	25,682
Sep 15, 2026	57.41	57.41	57.23	57.27	57.27	-0.31%	31,370
Sep 14, 2026	57.32	57.56	57.30	57.45	57.45	-0.31%	29,095
Sep 11, 2026	57.66	57.70	57.61	57.63	57.63	0.66%	40,810
Sep 10, 2026	57.25	57.37	57.24	57.25	57.25	-0.44%	20,449
Sep 9, 2026	57.59	57.60	57.45	57.51	57.51	-0.24%	21,612
Sep 8, 2026	57.79	57.81	57.65	57.65	57.65	-0.41%	40,234
Sep 4, 2026	57.96	58.00	57.85	57.89	57.89	-0.22%	35,197
Sep 3, 2026	57.82	58.06	57.76	58.02	58.02	0.63%	23,532
Sep 2, 2026	57.48	57.69	57.48	57.65	57.65	0.37%	69,354
Sep 1, 2026	57.48	57.61	57.34	57.44	57.44	-0.43%	270,983
Aug 31, 2026	57.70	57.75	57.59	57.69	57.69	-0.14%	47,714
Aug 28, 2026	57.93	58.07	57.74	57.77	57.77	-0.17%	54,895
Aug 27, 2026	57.75	57.91	57.66	57.87	57.87	0.42%	43,133
Aug 26, 2026	57.55	57.71	57.54	57.63	57.63	0.17%	1,302,499
Aug 25, 2026	57.66	57.67	57.52	57.53	57.53	0.03%	79,279
Aug 24, 2026	57.54	57.59	57.46	57.51	57.51	-0.07%	222,045
Aug 21, 2026	57.57	57.57	57.53	57.55	57.55	0.08%	134,349
Aug 20, 2026	57.55	57.55	57.47	57.51	57.51	0.01%	35,274
Aug 19, 2026	57.53	57.53	57.46	57.50	57.50	-	36,905
Aug 18, 2026	57.51	57.54	57.46	57.50	57.50	-0.03%	36,706
Aug 17, 2026	57.51	57.53	57.46	57.52	57.52	0.05%	32,051