FAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	56.84	56.84	56.75	56.75	-	0.02%	2,275
Jul 9, 2026	56.60	56.75	56.59	56.74	56.74	0.28%	15,020
Jul 8, 2026	56.53	56.58	56.44	56.58	56.58	-0.03%	15,519
Jul 7, 2026	56.55	56.69	56.55	56.60	56.60	-0.13%	17,911
Jul 6, 2026	56.60	56.69	56.60	56.68	56.68	0.33%	9,693
Jul 2, 2026	56.57	56.65	56.36	56.49	56.49	0.01%	9,729
Jul 1, 2026	56.50	56.55	56.47	56.49	56.49	-0.03%	21,614
Jun 30, 2026	56.32	56.51	56.32	56.51	56.51	0.36%	13,090
Jun 29, 2026	56.23	56.32	56.07	56.30	56.30	0.46%	11,569
Jun 26, 2026	55.97	56.12	55.97	56.04	56.04	0.13%	10,051
Jun 25, 2026	56.03	56.08	55.95	55.97	55.97	0.07%	7,171
Jun 24, 2026	56.12	56.19	55.89	55.93	55.93	-0.07%	21,717
Jun 23, 2026	56.01	56.15	55.96	55.97	55.97	-0.59%	21,378
Jun 22, 2026	56.33	56.45	56.29	56.30	56.30	0.01%	217,762
Jun 18, 2026	56.35	56.35	56.25	56.30	56.30	0.46%	14,465
Jun 17, 2026	56.32	56.35	56.04	56.04	56.04	-0.52%	18,999
Jun 16, 2026	56.39	56.41	56.32	56.34	56.34	-0.03%	7,984
Jun 15, 2026	56.33	56.39	56.33	56.35	56.35	0.63%	5,530
Jun 12, 2026	55.94	56.08	55.88	56.00	56.00	0.34%	8,995
Jun 11, 2026	55.53	55.85	55.43	55.81	55.81	0.69%	35,549
Jun 10, 2026	55.68	55.85	55.43	55.43	55.43	-0.68%	423,694
Jun 9, 2026	56.02	56.02	55.49	55.81	55.81	-0.14%	13,707
Jun 8, 2026	55.98	56.05	55.89	55.89	55.89	0.07%	18,867
Jun 5, 2026	56.15	56.17	55.78	55.85	55.85	-0.78%	12,342
Jun 4, 2026	56.20	56.32	56.19	56.29	56.29	0.14%	11,065
Jun 3, 2026	56.26	56.26	56.18	56.21	56.21	-0.14%	13,664
Jun 2, 2026	56.28	56.30	56.23	56.29	56.29	0.09%	11,031
Jun 1, 2026	56.25	56.28	56.20	56.24	56.24	0.02%	9,164
May 29, 2026	56.26	56.26	56.20	56.23	56.23	0.12%	15,412
May 28, 2026	56.04	56.17	56.04	56.16	56.16	0.21%	9,747
May 27, 2026	56.01	56.08	56.00	56.04	56.04	-0.05%	10,151
May 26, 2026	56.07	56.08	55.99	56.07	56.07	0.21%	16,066
May 22, 2026	55.94	55.99	55.89	55.95	55.95	0.25%	55,032
May 21, 2026	55.73	55.85	55.71	55.81	55.81	0.13%	5,737
May 20, 2026	55.65	55.75	55.59	55.74	55.74	0.37%	38,927
May 19, 2026	55.60	55.65	55.51	55.53	55.53	-0.26%	18,595
May 18, 2026	55.70	55.73	55.54	55.68	55.68	0.09%	16,227
May 15, 2026	55.58	55.71	55.58	55.63	55.63	-0.31%	165,853
May 14, 2026	55.72	55.83	55.72	55.80	55.80	0.21%	10,922
May 13, 2026	55.60	55.71	55.55	55.69	55.68	0.16%	6,813
May 12, 2026	55.48	55.62	55.42	55.60	55.59	-0.02%	17,321
May 11, 2026	55.56	55.65	55.56	55.61	55.61	0.05%	8,573
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	-	7,058