FAOFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
May 5, 2026	19.08	19.08	19.08	19.08	19.08	0.47%
May 4, 2026	18.99	18.99	18.99	18.99	18.99	0.37%
May 1, 2026	18.92	18.92	18.92	18.92	18.92	0.64%
Apr 30, 2026	18.80	18.80	18.80	18.80	18.80	0.70%
Apr 29, 2026	18.67	18.67	18.67	18.67	18.67	0.11%
Apr 28, 2026	18.65	18.65	18.65	18.65	18.65	-1.27%
Apr 27, 2026	18.89	18.89	18.89	18.89	18.89	0.43%
Apr 24, 2026	18.81	18.81	18.81	18.81	18.81	1.90%
Apr 23, 2026	18.46	18.46	18.46	18.46	18.46	-1.34%
Apr 22, 2026	18.71	18.71	18.71	18.71	18.71	1.91%
Apr 21, 2026	18.36	18.36	18.36	18.36	18.36	-0.65%
Apr 20, 2026	18.48	18.48	18.48	18.48	18.48	-0.22%
Apr 17, 2026	18.52	18.52	18.52	18.52	18.52	1.65%
Apr 16, 2026	18.22	18.22	18.22	18.22	18.22	0.22%
Apr 15, 2026	18.18	18.18	18.18	18.18	18.18	1.28%