FAOFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 17, 2026	19.33	19.33	19.33	19.33	19.33	-1.83%
Jul 16, 2026	19.69	19.69	19.69	19.69	19.69	-2.96%
Jul 15, 2026	20.29	20.29	20.29	20.29	20.29	-0.20%
Jul 14, 2026	20.33	20.33	20.33	20.33	20.33	1.30%
Jul 13, 2026	20.07	20.07	20.07	20.07	20.07	-2.62%
Jul 10, 2026	20.61	20.61	20.61	20.61	20.61	0.29%
Jul 9, 2026	20.55	20.55	20.55	20.55	20.55	1.43%
Jul 8, 2026	20.26	20.26	20.26	20.26	20.26	0.40%
Jul 7, 2026	20.18	20.18	20.18	20.18	20.18	-1.61%
Jul 6, 2026	20.51	20.51	20.51	20.51	20.51	1.43%
Jul 2, 2026	20.22	20.22	20.22	20.22	20.22	-1.99%
Jul 1, 2026	20.63	20.63	20.63	20.63	20.63	-1.06%
Jun 30, 2026	20.85	20.85	20.85	20.85	20.85	1.86%
Jun 29, 2026	20.47	20.47	20.47	20.47	20.47	3.54%
Jun 26, 2026	19.77	19.77	19.77	19.77	19.77	-1.10%
Jun 25, 2026	19.99	19.99	19.99	19.99	19.99	0.15%
Jun 24, 2026	19.96	19.96	19.96	19.96	19.96	-0.15%
Jun 23, 2026	19.99	19.99	19.99	19.99	19.99	-2.49%
Jun 22, 2026	20.50	20.50	20.50	20.50	20.50	-1.68%
Jun 18, 2026	20.85	20.85	20.85	20.85	20.85	2.11%
Jun 17, 2026	20.42	20.42	20.42	20.42	20.42	-1.54%
Jun 16, 2026	20.74	20.74	20.74	20.74	20.74	-0.77%
Jun 15, 2026	20.90	20.90	20.90	20.90	20.90	4.40%
Jun 12, 2026	20.02	20.02	20.02	20.02	20.02	1.57%
Jun 11, 2026	19.71	19.71	19.71	19.71	19.71	2.28%
Jun 10, 2026	19.27	19.27	19.27	19.27	19.27	-2.63%
Jun 9, 2026	19.79	19.79	19.79	19.79	19.79	-0.85%
Jun 8, 2026	19.96	19.96	19.96	19.96	19.96	1.01%
Jun 5, 2026	19.76	19.76	19.76	19.76	19.76	-4.22%
Jun 4, 2026	20.63	20.63	20.63	20.63	20.63	0.59%
Jun 3, 2026	20.51	20.51	20.51	20.51	20.51	-0.49%
Jun 2, 2026	20.61	20.61	20.61	20.61	20.61	-0.10%
Jun 1, 2026	20.63	20.63	20.63	20.63	20.63	0.73%
May 29, 2026	20.48	20.48	20.48	20.48	20.48	0.05%
May 28, 2026	20.47	20.47	20.47	20.47	20.47	0.79%
May 27, 2026	20.31	20.31	20.31	20.31	20.31	1.04%
May 26, 2026	20.10	20.10	20.10	20.10	20.10	1.46%
May 22, 2026	19.81	19.81	19.81	19.81	19.81	-0.10%
May 21, 2026	19.83	19.83	19.83	19.83	19.83	0.56%
May 20, 2026	19.72	19.72	19.72	19.72	19.72	1.44%
May 19, 2026	19.44	19.44	19.44	19.44	19.44	-0.82%
May 18, 2026	19.60	19.60	19.60	19.60	19.60	-0.86%
May 15, 2026	19.77	19.77	19.77	19.77	19.77	-1.64%
May 14, 2026	20.10	20.10	20.10	20.10	20.10	1.57%
May 13, 2026	19.79	19.79	19.79	19.79	19.79	0.92%
May 12, 2026	19.61	19.61	19.61	19.61	19.61	-0.31%
May 11, 2026	19.67	19.67	19.67	19.67	19.67	0.36%
May 8, 2026	19.60	19.60	19.60	19.60	19.60	0.46%
May 7, 2026	19.51	19.51	19.51	19.51	19.51	-0.31%
May 6, 2026	19.57	19.57	19.57	19.57	19.57	2.57%