FAOFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 30, 2026	18.71	18.71	18.71	18.71	18.71	-3.56%
Oct 29, 2026	19.40	19.40	19.40	19.40	19.40	-1.47%
Oct 28, 2026	19.69	19.69	19.69	19.69	19.69	0.66%
Oct 27, 2026	19.56	19.56	19.56	19.56	19.56	1.72%
Oct 26, 2026	19.23	19.23	19.23	19.23	19.23	0.73%
Oct 23, 2026	19.09	19.09	19.09	19.09	19.09	-0.47%
Oct 22, 2026	19.18	19.18	19.18	19.18	19.18	-3.76%
Oct 21, 2026	19.93	19.93	19.93	19.93	19.93	1.01%
Oct 20, 2026	19.73	19.73	19.73	19.73	19.73	0.05%
Oct 19, 2026	19.72	19.72	19.72	19.72	19.72	0.97%
Oct 16, 2026	19.53	19.53	19.53	19.53	19.53	-2.79%
Oct 15, 2026	20.09	20.09	20.09	20.09	20.09	-0.05%
Oct 14, 2026	20.10	20.10	20.10	20.10	20.10	-2.76%
Oct 13, 2026	20.67	20.67	20.67	20.67	20.67	-0.05%
Oct 12, 2026	20.68	20.68	20.68	20.68	20.68	-1.15%
Oct 9, 2026	20.92	20.92	20.92	20.92	20.92	0.63%
Oct 8, 2026	20.79	20.79	20.79	20.79	20.79	-1.98%
Oct 7, 2026	21.21	21.21	21.21	21.21	21.21	-0.28%
Oct 6, 2026	21.27	21.27	21.27	21.27	21.27	0.28%
Oct 5, 2026	21.21	21.21	21.21	21.21	21.21	1.43%
Oct 2, 2026	20.91	20.91	20.91	20.91	20.91	0.63%
Oct 1, 2026	20.78	20.78	20.78	20.78	20.78	0.24%
Sep 30, 2026	20.73	20.73	20.73	20.73	20.73	-0.19%
Sep 29, 2026	20.77	20.77	20.77	20.77	20.77	0.19%
Sep 28, 2026	20.73	20.73	20.73	20.73	20.73	-1.05%
Sep 25, 2026	20.95	20.95	20.95	20.95	20.95	0.38%
Sep 24, 2026	20.87	20.87	20.87	20.87	20.87	0.38%
Sep 23, 2026	20.79	20.79	20.79	20.79	20.79	-1.38%
Sep 22, 2026	21.08	21.08	21.08	21.08	21.08	0.62%
Sep 21, 2026	20.95	20.95	20.95	20.95	20.95	2.90%
Sep 18, 2026	20.36	20.36	20.36	20.36	20.36	0.54%
Sep 17, 2026	20.25	20.25	20.25	20.25	20.25	1.91%
Sep 16, 2026	19.87	19.87	19.87	19.87	19.87	0.46%
Sep 15, 2026	19.78	19.78	19.78	19.78	19.78	-0.75%
Sep 14, 2026	19.93	19.93	19.93	19.93	19.93	-1.34%
Sep 11, 2026	20.20	20.20	20.20	20.20	20.20	1.00%
Sep 10, 2026	20.00	20.00	20.00	20.00	20.00	-1.23%
Sep 9, 2026	20.25	20.25	20.25	20.25	20.25	-0.54%
Sep 8, 2026	20.36	20.36	20.36	20.36	20.36	-0.05%
Sep 4, 2026	20.37	20.37	20.37	20.37	20.37	0.94%
Sep 3, 2026	20.18	20.18	20.18	20.18	20.18	1.31%
Sep 2, 2026	19.92	19.92	19.92	19.92	19.92	0.91%
Sep 1, 2026	19.74	19.74	19.74	19.74	19.74	-1.25%
Aug 31, 2026	19.99	19.99	19.99	19.99	19.99	-0.20%
Aug 28, 2026	20.03	20.03	20.03	20.03	20.03	-0.84%
Aug 27, 2026	20.20	20.20	20.20	20.20	20.20	1.81%
Aug 26, 2026	19.84	19.84	19.84	19.84	19.84	-
Aug 25, 2026	19.84	19.84	19.84	19.84	19.84	1.33%
Aug 24, 2026	19.58	19.58	19.58	19.58	19.58	-1.36%
Aug 21, 2026	19.85	19.85	19.85	19.85	19.85	-0.05%