FAOAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 14, 2025	35.52	35.52	35.52	35.52	35.52	-0.53%
May 13, 2025	35.71	35.71	35.71	35.71	35.71	0.48%
May 12, 2025	35.54	35.54	35.54	35.54	35.54	0.20%
May 9, 2025	35.47	35.47	35.47	35.47	35.47	0.37%
May 8, 2025	35.34	35.34	35.34	35.34	35.34	0.14%
May 7, 2025	35.29	35.29	35.29	35.29	35.29	-0.31%
May 6, 2025	35.40	35.40	35.40	35.40	35.40	-0.14%
May 5, 2025	35.45	35.45	35.45	35.45	35.45	0.11%
May 2, 2025	35.41	35.41	35.41	35.41	35.41	2.10%
May 1, 2025	34.68	34.68	34.68	34.68	34.68	-0.14%
Apr 30, 2025	34.73	34.73	34.73	34.73	34.73	0.49%
Apr 29, 2025	34.56	34.56	34.56	34.56	34.56	0.17%
Apr 28, 2025	34.50	34.50	34.50	34.50	34.50	0.38%
Apr 25, 2025	34.37	34.37	34.37	34.37	34.37	0.56%
Apr 24, 2025	34.18	34.18	34.18	34.18	34.18	1.12%
Apr 23, 2025	33.80	33.80	33.80	33.80	33.80	0.81%
Apr 22, 2025	33.53	33.53	33.53	33.53	33.53	1.24%
Apr 21, 2025	33.12	33.12	33.12	33.12	33.12	-0.30%
Apr 17, 2025	33.22	33.22	33.22	33.22	33.22	0.58%
Apr 16, 2025	33.03	33.03	33.03	33.03	33.03	-0.87%
Apr 15, 2025	33.32	33.32	33.32	33.32	33.32	1.40%
Apr 14, 2025	32.86	32.86	32.86	32.86	32.86	0.80%
Apr 11, 2025	32.60	32.60	32.60	32.60	32.60	2.55%
Apr 10, 2025	31.79	31.79	31.79	31.79	31.79	-1.24%
Apr 9, 2025	32.19	32.19	32.19	32.19	32.19	7.26%
Apr 8, 2025	30.01	30.01	30.01	30.01	30.01	0.20%
Apr 7, 2025	29.95	29.95	29.95	29.95	29.95	-2.35%
Apr 4, 2025	30.67	30.67	30.67	30.67	30.67	-6.75%
Apr 3, 2025	32.89	32.89	32.89	32.89	32.89	-2.20%
Apr 2, 2025	33.63	33.63	33.63	33.63	33.63	0.72%
Apr 1, 2025	33.39	33.39	33.39	33.39	33.39	0.45%
Mar 31, 2025	33.24	33.24	33.24	33.24	33.24	-1.07%
Mar 28, 2025	33.60	33.60	33.60	33.60	33.60	-1.03%
Mar 27, 2025	33.95	33.95	33.95	33.95	33.95	0.33%
Mar 26, 2025	33.84	33.84	33.84	33.84	33.84	-1.34%
Mar 25, 2025	34.30	34.30	34.30	34.30	34.30	0.65%
Mar 24, 2025	34.08	34.08	34.08	34.08	34.08	0.32%
Mar 21, 2025	33.97	33.97	33.97	33.97	33.97	-0.82%
Mar 20, 2025	34.25	34.25	34.25	34.25	34.25	-0.78%
Mar 19, 2025	34.52	34.52	34.52	34.52	34.52	0.26%
Mar 18, 2025	34.43	34.43	34.43	34.43	34.43	-
Mar 17, 2025	34.43	34.43	34.43	34.43	34.43	1.18%
Mar 14, 2025	34.03	34.03	34.03	34.03	34.03	1.92%
Mar 13, 2025	33.39	33.39	33.39	33.39	33.39	-1.10%
Mar 12, 2025	33.76	33.76	33.76	33.76	33.76	1.11%
Mar 11, 2025	33.39	33.39	33.39	33.39	33.39	-0.27%
Mar 10, 2025	33.48	33.48	33.48	33.48	33.48	-3.21%
Mar 7, 2025	34.59	34.59	34.59	34.59	34.59	0.85%
Mar 6, 2025	34.30	34.30	34.30	34.30	34.30	-1.49%
Mar 5, 2025	34.82	34.82	34.82	34.82	34.82	2.53%