FAOCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 14, 2025	33.81	33.81	33.81	33.81	33.81	-0.53%
May 13, 2025	33.99	33.99	33.99	33.99	33.99	0.47%
May 12, 2025	33.83	33.83	33.83	33.83	33.83	0.21%
May 9, 2025	33.76	33.76	33.76	33.76	33.76	0.36%
May 8, 2025	33.64	33.64	33.64	33.64	33.64	0.15%
May 7, 2025	33.59	33.59	33.59	33.59	33.59	-0.33%
May 6, 2025	33.70	33.70	33.70	33.70	33.70	-0.15%
May 5, 2025	33.75	33.75	33.75	33.75	33.75	0.12%
May 2, 2025	33.71	33.71	33.71	33.71	33.71	2.12%
May 1, 2025	33.01	33.01	33.01	33.01	33.01	-0.18%
Apr 30, 2025	33.07	33.07	33.07	33.07	33.07	0.52%
Apr 29, 2025	32.90	32.90	32.90	32.90	32.90	0.15%
Apr 28, 2025	32.85	32.85	32.85	32.85	32.85	0.37%
Apr 25, 2025	32.73	32.73	32.73	32.73	32.73	0.55%
Apr 24, 2025	32.55	32.55	32.55	32.55	32.55	1.15%
Apr 23, 2025	32.18	32.18	32.18	32.18	32.18	0.78%
Apr 22, 2025	31.93	31.93	31.93	31.93	31.93	1.24%
Apr 21, 2025	31.54	31.54	31.54	31.54	31.54	-0.32%
Apr 17, 2025	31.64	31.64	31.64	31.64	31.64	0.57%
Apr 16, 2025	31.46	31.46	31.46	31.46	31.46	-0.85%
Apr 15, 2025	31.73	31.73	31.73	31.73	31.73	1.41%
Apr 14, 2025	31.29	31.29	31.29	31.29	31.29	0.77%
Apr 11, 2025	31.05	31.05	31.05	31.05	31.05	2.54%
Apr 10, 2025	30.28	30.28	30.28	30.28	30.28	-1.24%
Apr 9, 2025	30.66	30.66	30.66	30.66	30.66	7.28%
Apr 8, 2025	28.58	28.58	28.58	28.58	28.58	0.18%
Apr 7, 2025	28.53	28.53	28.53	28.53	28.53	-2.36%
Apr 4, 2025	29.22	29.22	29.22	29.22	29.22	-6.73%
Apr 3, 2025	31.33	31.33	31.33	31.33	31.33	-2.19%
Apr 2, 2025	32.03	32.03	32.03	32.03	32.03	0.72%
Apr 1, 2025	31.80	31.80	31.80	31.80	31.80	0.41%
Mar 31, 2025	31.67	31.67	31.67	31.67	31.67	-1.06%
Mar 28, 2025	32.01	32.01	32.01	32.01	32.01	-1.02%
Mar 27, 2025	32.34	32.34	32.34	32.34	32.34	0.31%
Mar 26, 2025	32.24	32.24	32.24	32.24	32.24	-1.35%
Mar 25, 2025	32.68	32.68	32.68	32.68	32.68	0.65%
Mar 24, 2025	32.47	32.47	32.47	32.47	32.47	0.34%
Mar 21, 2025	32.36	32.36	32.36	32.36	32.36	-0.86%
Mar 20, 2025	32.64	32.64	32.64	32.64	32.64	-0.76%
Mar 19, 2025	32.89	32.89	32.89	32.89	32.89	0.24%
Mar 18, 2025	32.81	32.81	32.81	32.81	32.81	-
Mar 17, 2025	32.81	32.81	32.81	32.81	32.81	1.17%
Mar 14, 2025	32.43	32.43	32.43	32.43	32.43	1.92%
Mar 13, 2025	31.82	31.82	31.82	31.82	31.82	-1.09%
Mar 12, 2025	32.17	32.17	32.17	32.17	32.17	1.10%
Mar 11, 2025	31.82	31.82	31.82	31.82	31.82	-0.28%
Mar 10, 2025	31.91	31.91	31.91	31.91	31.91	-3.19%
Mar 7, 2025	32.96	32.96	32.96	32.96	32.96	0.83%
Mar 6, 2025	32.69	32.69	32.69	32.69	32.69	-1.51%
Mar 5, 2025	33.19	33.19	33.19	33.19	33.19	2.53%