FAOCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 27, 2025	35.58	35.58	35.58	35.58	35.58	1.25%
Jun 26, 2025	35.14	35.14	35.14	35.14	35.14	1.04%
Jun 25, 2025	34.78	34.78	34.78	34.78	34.78	-0.32%
Jun 24, 2025	34.89	34.89	34.89	34.89	34.89	1.37%
Jun 23, 2025	34.42	34.42	34.42	34.42	34.42	0.85%
Jun 20, 2025	34.13	34.13	34.13	34.13	34.13	-0.67%
Jun 18, 2025	34.36	34.36	34.36	34.36	34.36	0.06%
Jun 17, 2025	34.34	34.34	34.34	34.34	34.34	-1.49%
Jun 16, 2025	34.86	34.86	34.86	34.86	34.86	0.84%
Jun 13, 2025	34.57	34.57	34.57	34.57	34.57	-1.62%
Jun 12, 2025	35.14	35.14	35.14	35.14	35.14	0.43%
Jun 11, 2025	34.99	34.99	34.99	34.99	34.99	-0.09%
Jun 10, 2025	35.02	35.02	35.02	35.02	35.02	-0.28%
Jun 9, 2025	35.12	35.12	35.12	35.12	35.12	-0.11%
Jun 6, 2025	35.16	35.16	35.16	35.16	35.16	0.31%
Jun 5, 2025	35.05	35.05	35.05	35.05	35.05	0.11%
Jun 4, 2025	35.01	35.01	35.01	35.01	35.01	0.55%
Jun 3, 2025	34.82	34.82	34.82	34.82	34.82	-0.57%
Jun 2, 2025	35.02	35.02	35.02	35.02	35.02	0.78%
May 30, 2025	34.75	34.75	34.75	34.75	34.75	0.06%
May 29, 2025	34.73	34.73	34.73	34.73	34.73	0.23%
May 28, 2025	34.65	34.65	34.65	34.65	34.65	-1.17%
May 27, 2025	35.06	35.06	35.06	35.06	35.06	1.18%
May 23, 2025	34.65	34.65	34.65	34.65	34.65	0.26%
May 22, 2025	34.56	34.56	34.56	34.56	34.56	0.26%
May 21, 2025	34.47	34.47	34.47	34.47	34.47	-0.81%
May 20, 2025	34.75	34.75	34.75	34.75	34.75	0.35%
May 19, 2025	34.63	34.63	34.63	34.63	34.63	0.90%
May 16, 2025	34.32	34.32	34.32	34.32	34.32	0.38%
May 15, 2025	34.19	34.19	34.19	34.19	34.19	1.12%
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%