FAOFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Apr 14, 2026	17.95	17.95	17.95	17.95	17.95	2.51%
Apr 13, 2026	17.51	17.51	17.51	17.51	17.51	1.57%
Apr 10, 2026	17.24	17.24	17.24	17.24	17.24	1.00%
Apr 9, 2026	17.07	17.07	17.07	17.07	17.07	0.65%
Apr 8, 2026	16.96	16.96	16.96	16.96	16.96	3.16%
Apr 7, 2026	16.44	16.44	16.44	16.44	16.44	0.49%
Apr 6, 2026	16.36	16.36	16.36	16.36	16.36	0.55%
Apr 2, 2026	16.27	16.27	16.27	16.27	16.27	0.31%
Apr 1, 2026	16.22	16.22	16.22	16.22	16.22	1.25%
Mar 31, 2026	16.02	16.02	16.02	16.02	16.02	4.64%
Mar 30, 2026	15.31	15.31	15.31	15.31	15.31	-1.10%
Mar 27, 2026	15.48	15.48	15.48	15.48	15.48	-1.96%
Mar 26, 2026	15.79	15.79	15.79	15.79	15.79	-3.48%