FAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	55.57	55.59	55.55	55.58	55.58	0.28%	6,546
May 7, 2026	55.54	55.55	55.40	55.43	55.43	-0.13%	11,170
May 6, 2026	55.37	55.50	55.32	55.50	55.50	0.51%	11,657
May 5, 2026	55.15	55.26	55.15	55.21	55.21	0.31%	4,720
May 4, 2026	55.07	55.18	54.95	55.04	55.04	-0.17%	10,161
May 1, 2026	55.23	55.23	55.12	55.14	55.14	0.14%	7,625
Apr 30, 2026	54.77	55.09	54.76	55.06	55.06	0.58%	15,815
Apr 29, 2026	54.76	54.76	54.69	54.74	54.74	0.01%	7,058
Apr 28, 2026	54.71	54.80	54.67	54.74	54.74	-0.15%	7,154
Apr 27, 2026	54.74	54.84	54.74	54.82	54.82	-	26,769
Apr 24, 2026	54.69	54.85	54.68	54.82	54.82	0.39%	14,516
Apr 23, 2026	54.62	54.75	54.51	54.61	54.61	-0.20%	96,711
Apr 22, 2026	54.68	54.71	54.64	54.71	54.71	0.50%	31,203
Apr 21, 2026	54.66	54.66	54.42	54.44	54.44	-0.24%	11,959
Apr 20, 2026	54.65	54.66	54.50	54.57	54.57	-0.16%	8,760
Apr 17, 2026	54.53	54.74	54.53	54.66	54.66	0.62%	9,792
Apr 16, 2026	54.32	54.36	54.24	54.32	54.32	0.07%	6,436
Apr 15, 2026	54.11	54.28	54.11	54.28	54.28	0.44%	10,210
Apr 14, 2026	53.77	54.11	53.77	54.04	54.04	0.62%	5,478
Apr 13, 2026	53.30	53.71	53.30	53.71	53.71	0.67%	3,208
Apr 10, 2026	53.44	53.47	53.33	53.35	53.35	-0.17%	14,494
Apr 9, 2026	53.16	53.45	53.09	53.44	53.44	0.55%	10,982
Apr 8, 2026	53.23	53.23	53.04	53.15	53.15	1.70%	12,931
Apr 7, 2026	52.18	52.26	51.90	52.26	52.26	0.04%	16,066
Apr 6, 2026	52.10	52.26	52.10	52.24	52.24	0.23%	7,103
Apr 2, 2026	51.59	52.12	51.59	52.12	52.12	0.12%	17,215
Apr 1, 2026	52.02	52.25	52.02	52.06	52.06	0.53%	25,968
Mar 31, 2026	51.17	51.82	51.17	51.78	51.78	1.87%	22,296
Mar 30, 2026	51.20	51.20	50.67	50.83	50.83	-0.15%	201,144
Mar 27, 2026	51.15	51.17	50.83	50.91	50.91	-1.08%	12,679
Mar 26, 2026	51.85	51.95	51.46	51.46	51.46	-1.30%	13,931
Mar 25, 2026	52.20	52.23	51.99	52.14	52.14	0.48%	862,378
Mar 24, 2026	51.83	52.07	51.81	51.89	51.89	-0.35%	620,215
Mar 23, 2026	52.31	52.40	52.01	52.07	52.07	0.88%	33,224
Mar 20, 2026	52.09	52.09	51.49	51.62	51.62	-1.08%	47,475
Mar 19, 2026	51.98	52.25	51.95	52.18	52.18	-0.06%	50,925
Mar 18, 2026	52.55	52.63	52.21	52.21	52.21	-0.87%	11,255
Mar 17, 2026	52.84	52.87	52.67	52.67	52.67	0.15%	6,377
Mar 16, 2026	52.66	52.67	52.53	52.59	52.59	0.87%	15,166
Mar 13, 2026	52.62	52.68	52.14	52.14	52.14	-0.44%	19,499
Mar 12, 2026	52.67	52.67	52.37	52.37	52.37	-1.04%	14,955
Mar 11, 2026	52.96	52.96	52.74	52.92	52.92	0.09%	12,004
Mar 10, 2026	52.93	53.21	52.84	52.87	52.87	-0.13%	12,219
Mar 9, 2026	52.36	52.95	52.16	52.94	52.94	0.49%	22,522
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	53.42	53.10	53.32	53.32	0.53%	13,225
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