FAOIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 27, 2025	38.60	38.60	38.60	38.60	38.60	1.26%
Jun 26, 2025	38.12	38.12	38.12	38.12	38.12	1.03%
Jun 25, 2025	37.73	37.73	37.73	37.73	37.73	-0.32%
Jun 24, 2025	37.85	37.85	37.85	37.85	37.85	1.37%
Jun 23, 2025	37.34	37.34	37.34	37.34	37.34	0.86%
Jun 20, 2025	37.02	37.02	37.02	37.02	37.02	-0.67%
Jun 18, 2025	37.27	37.27	37.27	37.27	37.27	0.05%
Jun 17, 2025	37.25	37.25	37.25	37.25	37.25	-1.48%
Jun 16, 2025	37.81	37.81	37.81	37.81	37.81	0.85%
Jun 13, 2025	37.49	37.49	37.49	37.49	37.49	-1.63%
Jun 12, 2025	38.11	38.11	38.11	38.11	38.11	0.45%
Jun 11, 2025	37.94	37.94	37.94	37.94	37.94	-0.11%
Jun 10, 2025	37.98	37.98	37.98	37.98	37.98	-0.29%
Jun 9, 2025	38.09	38.09	38.09	38.09	38.09	-0.08%
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%