FAOCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 21, 2025	31.52	31.52	31.52	31.52	31.52	1.55%
Nov 20, 2025	31.04	31.04	31.04	31.04	31.04	-1.43%
Nov 19, 2025	31.49	31.49	31.49	31.49	31.49	-0.60%
Nov 18, 2025	31.68	31.68	31.68	31.68	31.68	-8.81%
Nov 17, 2025	32.14	32.14	32.14	34.74	32.14	-1.14%
Nov 14, 2025	32.51	32.51	32.51	35.14	32.51	-0.82%
Nov 13, 2025	32.78	32.78	32.78	35.43	32.78	-1.28%
Nov 12, 2025	33.20	33.20	33.20	35.89	33.20	0.50%
Nov 11, 2025	33.03	33.03	33.03	35.71	33.03	0.39%
Nov 10, 2025	32.91	32.91	32.91	35.57	32.90	0.68%
Nov 7, 2025	32.68	32.68	32.68	35.33	32.68	-0.06%
Nov 6, 2025	32.70	32.70	32.70	35.35	32.70	-0.81%
Nov 5, 2025	32.97	32.97	32.97	35.64	32.97	0.62%
Nov 4, 2025	32.77	32.77	32.77	35.42	32.77	-0.95%
Nov 3, 2025	33.08	33.08	33.08	35.76	33.08	-0.06%
Oct 31, 2025	33.10	33.10	33.10	35.78	33.10	0.14%
Oct 30, 2025	33.05	33.05	33.05	35.73	33.05	-0.39%
Oct 29, 2025	33.18	33.18	33.18	35.87	33.18	-0.83%
Oct 28, 2025	33.46	33.46	33.46	36.17	33.46	-0.11%
Oct 27, 2025	33.50	33.50	33.50	36.21	33.50	0.92%
Oct 24, 2025	33.19	33.19	33.19	35.88	33.19	0.42%
Oct 23, 2025	33.05	33.05	33.05	35.73	33.05	0.68%
Oct 22, 2025	32.83	32.83	32.83	35.49	32.83	-0.39%
Oct 21, 2025	32.96	32.96	32.96	35.63	32.96	-0.31%
Oct 20, 2025	33.06	33.06	33.06	35.74	33.06	0.82%
Oct 17, 2025	32.79	32.79	32.79	35.45	32.79	-0.08%
Oct 16, 2025	32.82	32.82	32.82	35.48	32.82	0.14%
Oct 15, 2025	32.78	32.78	32.78	35.43	32.78	-0.14%
Oct 14, 2025	32.82	32.82	32.82	35.48	32.82	0.48%
Oct 13, 2025	32.66	32.66	32.66	35.31	32.66	1.29%
Oct 10, 2025	32.25	32.25	32.25	34.86	32.25	-2.24%
Oct 9, 2025	32.99	32.99	32.99	35.66	32.99	-0.86%
Oct 8, 2025	33.28	33.28	33.28	35.97	33.27	0.62%
Oct 7, 2025	33.07	33.07	33.07	35.75	33.07	-1.02%
Oct 6, 2025	33.41	33.41	33.41	36.12	33.41	0.25%
Oct 3, 2025	33.33	33.33	33.33	36.03	33.33	0.76%
Oct 2, 2025	33.08	33.08	33.08	35.76	33.08	0.28%
Oct 1, 2025	32.99	32.99	32.99	35.66	32.99	0.14%
Sep 30, 2025	32.94	32.94	32.94	35.61	32.94	1.16%
Sep 29, 2025	32.56	32.56	32.56	35.20	32.56	0.17%
Sep 26, 2025	32.51	32.51	32.51	35.14	32.51	1.06%
Sep 25, 2025	32.17	32.17	32.17	34.77	32.16	-1.00%
Sep 24, 2025	32.49	32.49	32.49	35.12	32.49	-0.59%
Sep 23, 2025	32.68	32.68	32.68	35.33	32.68	-0.17%
Sep 22, 2025	32.74	32.74	32.74	35.39	32.74	0.20%
Sep 19, 2025	32.67	32.67	32.67	35.32	32.67	-0.62%
Sep 18, 2025	32.88	32.88	32.88	35.54	32.88	0.31%
Sep 17, 2025	32.78	32.78	32.78	35.43	32.78	-0.78%
Sep 16, 2025	33.03	33.03	33.03	35.71	33.03	-0.31%
Sep 15, 2025	33.14	33.14	33.14	35.82	33.14	0.51%