FAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	58.02	58.09	57.89	57.93	57.93	0.45%	1,552
Oct 1, 2026	57.75	57.76	57.45	57.67	57.67	0.10%	33,523
Sep 30, 2026	57.84	57.91	57.61	57.61	57.61	-0.20%	470
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
Aug 14, 2026	57.50	57.50	57.43	57.49	57.49	-0.12%	18,284
Aug 13, 2026	57.46	57.56	57.44	57.56	57.56	0.12%	19,036
Aug 12, 2026	57.48	57.51	57.43	57.49	57.49	0.03%	8,935
Aug 11, 2026	57.45	57.48	57.42	57.47	57.47	0.04%	17,309
Aug 10, 2026	57.44	57.48	57.41	57.45	57.45	0.03%	14,040
Aug 7, 2026	57.40	57.46	57.40	57.43	57.43	0.08%	9,908
Aug 6, 2026	57.36	57.41	57.36	57.38	57.38	0.05%	12,856
Aug 5, 2026	57.39	57.39	57.33	57.36	57.36	0.03%	11,159
Aug 4, 2026	57.32	57.38	57.31	57.34	57.34	0.13%	9,418
Aug 3, 2026	57.21	57.29	57.21	57.27	57.26	0.31%	37,418
Jul 31, 2026	56.97	57.09	56.95	57.09	57.09	0.42%	17,615
Jul 30, 2026	56.60	56.85	56.60	56.85	56.85	0.85%	9,307
Jul 29, 2026	56.76	56.80	56.38	56.38	56.38	-0.66%	15,546
Jul 28, 2026	56.64	56.84	56.63	56.75	56.75	0.16%	9,490
Jul 27, 2026	56.76	56.76	56.57	56.66	56.66	0.12%	12,586
Jul 24, 2026	56.60	56.78	56.58	56.59	56.59	0.09%	15,269