FAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	56.24	56.24	56.21	56.24	56.24	0.14%	466
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
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