FAOMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 2, 2026	44.51	44.51	44.51	44.51	44.51	-0.07%
Apr 1, 2026	44.54	44.54	44.54	44.54	44.54	0.77%
Mar 31, 2026	44.20	44.20	44.20	44.20	44.20	1.24%
Mar 30, 2026	43.66	43.66	43.66	43.66	43.66	0.05%
Mar 27, 2026	43.64	43.64	43.64	43.64	43.64	-0.71%
Mar 26, 2026	43.95	43.95	43.95	43.95	43.95	-1.06%
Mar 25, 2026	44.42	44.42	44.42	44.42	44.42	0.59%
Mar 24, 2026	44.16	44.16	44.16	44.16	44.16	-0.16%
Mar 23, 2026	44.23	44.23	44.23	44.23	44.23	0.59%
Mar 20, 2026	43.97	43.97	43.97	43.97	43.97	-1.10%
Mar 19, 2026	44.46	44.46	44.46	44.46	44.46	-0.31%
Mar 18, 2026	44.60	44.60	44.60	44.60	44.60	-0.71%
Mar 17, 2026	44.92	44.92	44.92	44.92	44.92	0.31%
Mar 16, 2026	44.78	44.78	44.78	44.78	44.78	0.61%
Mar 13, 2026	44.51	44.51	44.51	44.51	44.51	-0.47%
Mar 12, 2026	44.72	44.72	44.72	44.72	44.72	-0.89%
Mar 11, 2026	45.12	45.12	45.12	45.12	45.12	-0.29%
Mar 10, 2026	45.25	45.25	45.25	45.25	45.25	0.11%
Mar 9, 2026	45.20	45.20	45.20	45.20	45.20	0.29%
Mar 6, 2026	45.07	45.07	45.07	45.07	45.07	-0.60%
Mar 5, 2026	45.34	45.34	45.34	45.34	45.34	-0.50%
Mar 4, 2026	45.57	45.57	45.57	45.57	45.57	0.37%
Mar 3, 2026	45.40	45.40	45.40	45.40	45.40	-0.94%
Mar 2, 2026	45.83	45.83	45.83	45.83	45.83	-0.41%
Feb 27, 2026	46.02	46.02	46.02	46.02	46.02	-0.09%
Feb 26, 2026	46.06	46.06	46.06	46.06	46.06	-0.17%
Feb 25, 2026	46.14	46.14	46.14	46.14	46.14	0.44%
Feb 24, 2026	45.94	45.94	45.94	45.94	45.94	0.28%
Feb 23, 2026	45.81	45.81	45.81	45.81	45.81	-0.33%
Feb 20, 2026	45.96	45.96	45.96	45.96	45.96	0.33%
Feb 19, 2026	45.81	45.81	45.81	45.81	45.81	-0.17%
Feb 18, 2026	45.89	45.89	45.89	45.89	45.89	0.37%
Feb 17, 2026	45.72	45.72	45.72	45.72	45.72	0.09%
Feb 13, 2026	45.68	45.68	45.68	45.68	45.68	0.02%
Feb 12, 2026	45.67	45.67	45.67	45.67	45.67	-0.52%
Feb 11, 2026	45.91	45.91	45.91	45.91	45.91	-
Feb 10, 2026	45.91	45.91	45.91	45.91	45.91	0.02%
Feb 9, 2026	45.90	45.90	45.90	45.90	45.90	0.44%
Feb 6, 2026	45.70	45.70	45.70	45.70	45.70	0.97%
Feb 5, 2026	45.26	45.26	45.26	45.26	45.26	-0.42%
Feb 4, 2026	45.45	45.45	45.45	45.45	45.45	-0.29%
Feb 3, 2026	45.58	45.58	45.58	45.58	45.58	-0.22%
Feb 2, 2026	45.68	45.68	45.68	45.68	45.68	0.13%
Jan 30, 2026	45.62	45.62	45.62	45.62	45.62	-0.24%
Jan 29, 2026	45.73	45.73	45.73	45.73	45.73	-0.02%
Jan 28, 2026	45.74	45.74	45.74	45.74	45.74	-0.13%
Jan 27, 2026	45.80	45.80	45.80	45.80	45.80	0.46%
Jan 26, 2026	45.59	45.59	45.59	45.59	45.59	0.40%
Jan 23, 2026	45.41	45.41	45.41	45.41	45.41	0.15%
Jan 22, 2026	45.34	45.34	45.34	45.34	45.34	0.33%