FAOIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 6, 2025	38.12	38.12	38.12	38.12	38.12	0.32%
Jun 5, 2025	38.00	38.00	38.00	38.00	38.00	0.11%
Jun 4, 2025	37.96	37.96	37.96	37.96	37.96	0.56%
Jun 3, 2025	37.75	37.75	37.75	37.75	37.75	-0.58%
Jun 2, 2025	37.97	37.97	37.97	37.97	37.97	0.80%
May 30, 2025	37.67	37.67	37.67	37.67	37.67	0.05%
May 29, 2025	37.65	37.65	37.65	37.65	37.65	0.24%
May 28, 2025	37.56	37.56	37.56	37.56	37.56	-1.18%
May 27, 2025	38.01	38.01	38.01	38.01	38.01	1.20%
May 23, 2025	37.56	37.56	37.56	37.56	37.56	0.27%
May 22, 2025	37.46	37.46	37.46	37.46	37.46	0.27%
May 21, 2025	37.36	37.36	37.36	37.36	37.36	-0.82%
May 20, 2025	37.67	37.67	37.67	37.67	37.67	0.37%
May 19, 2025	37.53	37.53	37.53	37.53	37.53	0.91%
May 16, 2025	37.19	37.19	37.19	37.19	37.19	0.35%
May 15, 2025	37.06	37.06	37.06	37.06	37.06	1.17%
May 14, 2025	36.63	36.63	36.63	36.63	36.63	-0.54%
May 13, 2025	36.83	36.83	36.83	36.83	36.83	0.46%
May 12, 2025	36.66	36.66	36.66	36.66	36.66	0.22%
May 9, 2025	36.58	36.58	36.58	36.58	36.58	0.36%
May 8, 2025	36.45	36.45	36.45	36.45	36.45	0.14%
May 7, 2025	36.40	36.40	36.40	36.40	36.40	-0.27%
May 6, 2025	36.50	36.50	36.50	36.50	36.50	-0.16%
May 5, 2025	36.56	36.56	36.56	36.56	36.56	0.11%
May 2, 2025	36.52	36.52	36.52	36.52	36.52	2.13%
May 1, 2025	35.76	35.76	35.76	35.76	35.76	-0.17%
Apr 30, 2025	35.82	35.82	35.82	35.82	35.82	0.51%
Apr 29, 2025	35.64	35.64	35.64	35.64	35.64	0.17%
Apr 28, 2025	35.58	35.58	35.58	35.58	35.58	0.40%
Apr 25, 2025	35.44	35.44	35.44	35.44	35.44	0.54%
Apr 24, 2025	35.25	35.25	35.25	35.25	35.25	1.15%
Apr 23, 2025	34.85	34.85	34.85	34.85	34.85	0.78%
Apr 22, 2025	34.58	34.58	34.58	34.58	34.58	1.26%
Apr 21, 2025	34.15	34.15	34.15	34.15	34.15	-0.32%
Apr 17, 2025	34.26	34.26	34.26	34.26	34.26	0.59%
Apr 16, 2025	34.06	34.06	34.06	34.06	34.06	-0.87%
Apr 15, 2025	34.36	34.36	34.36	34.36	34.36	1.42%
Apr 14, 2025	33.88	33.88	33.88	33.88	33.88	0.80%
Apr 11, 2025	33.61	33.61	33.61	33.61	33.61	2.53%
Apr 10, 2025	32.78	32.78	32.78	32.78	32.78	-1.24%
Apr 9, 2025	33.19	33.19	33.19	33.19	33.19	7.27%
Apr 8, 2025	30.94	30.94	30.94	30.94	30.94	0.19%
Apr 7, 2025	30.88	30.88	30.88	30.88	30.88	-2.37%
Apr 4, 2025	31.63	31.63	31.63	31.63	31.63	-6.72%
Apr 3, 2025	33.91	33.91	33.91	33.91	33.91	-2.19%
Apr 2, 2025	34.67	34.67	34.67	34.67	34.67	0.73%
Apr 1, 2025	34.42	34.42	34.42	34.42	34.42	0.44%
Mar 31, 2025	34.27	34.27	34.27	34.27	34.27	-1.10%
Mar 28, 2025	34.65	34.65	34.65	34.65	34.65	-1.00%
Mar 27, 2025	35.00	35.00	35.00	35.00	35.00	0.32%