FAOMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	47.83	47.83	47.83	47.83	47.83	0.13%
Aug 26, 2026	47.77	47.77	47.77	47.77	47.77	-0.10%
Aug 25, 2026	47.82	47.82	47.82	47.82	47.82	0.38%
Aug 24, 2026	47.64	47.64	47.64	47.64	47.64	-0.02%
Aug 21, 2026	47.65	47.65	47.65	47.65	47.65	0.19%
Aug 20, 2026	47.56	47.56	47.56	47.56	47.56	-0.40%
Aug 19, 2026	47.75	47.75	47.75	47.75	47.75	0.19%
Aug 18, 2026	47.66	47.66	47.66	47.66	47.66	-0.42%
Aug 17, 2026	47.86	47.86	47.86	47.86	47.86	-0.19%
Aug 14, 2026	47.95	47.95	47.95	47.95	47.95	-0.15%
Aug 13, 2026	48.02	48.02	48.02	48.02	48.02	0.40%
Aug 12, 2026	47.83	47.83	47.83	47.83	47.83	0.21%
Aug 11, 2026	47.73	47.73	47.73	47.73	47.73	-0.10%
Aug 10, 2026	47.78	47.78	47.78	47.78	47.78	-0.15%
Aug 7, 2026	47.85	47.85	47.85	47.85	47.85	0.38%
Aug 6, 2026	47.67	47.67	47.67	47.67	47.67	-0.19%
Aug 5, 2026	47.76	47.76	47.76	47.76	47.76	0.02%
Aug 4, 2026	47.75	47.75	47.75	47.75	47.75	0.89%
Aug 3, 2026	47.33	47.33	47.33	47.33	47.33	0.66%
Jul 31, 2026	47.02	47.02	47.02	47.02	47.02	0.15%
Jul 30, 2026	46.95	46.95	46.95	46.95	46.95	0.99%
Jul 29, 2026	46.49	46.49	46.49	46.49	46.49	-0.75%
Jul 28, 2026	46.84	46.84	46.84	46.84	46.84	0.02%
Jul 27, 2026	46.83	46.83	46.83	46.83	46.83	0.11%
Jul 24, 2026	46.78	46.78	46.78	46.78	46.78	0.06%
Jul 23, 2026	46.75	46.75	46.75	46.75	46.75	-0.68%
Jul 22, 2026	47.07	47.07	47.07	47.07	47.07	-0.06%
Jul 21, 2026	47.10	47.10	47.10	47.10	47.10	0.49%
Jul 20, 2026	46.87	46.87	46.87	46.87	46.87	-0.19%
Jul 17, 2026	46.96	46.96	46.96	46.96	46.96	-0.47%
Jul 16, 2026	47.18	47.18	47.18	47.18	47.18	-0.36%
Jul 15, 2026	47.35	47.35	47.35	47.35	47.35	0.28%
Jul 14, 2026	47.22	47.22	47.22	47.22	47.22	0.34%
Jul 13, 2026	47.06	47.06	47.06	47.06	47.06	-0.55%
Jul 10, 2026	47.32	47.32	47.32	47.32	47.32	0.19%
Jul 9, 2026	47.23	47.23	47.23	47.23	47.23	0.51%
Jul 8, 2026	46.99	46.99	46.99	46.99	46.99	-0.36%
Jul 7, 2026	47.16	47.16	47.16	47.16	47.16	-0.51%
Jul 6, 2026	47.40	47.40	47.40	47.40	47.40	0.36%
Jul 2, 2026	47.23	47.23	47.23	47.23	47.23	0.11%
Jul 1, 2026	47.18	47.18	47.18	47.18	47.18	-0.36%
Jun 30, 2026	47.35	47.35	47.35	47.35	47.35	0.17%
Jun 29, 2026	47.27	47.27	47.27	47.27	47.27	0.60%
Jun 26, 2026	46.99	46.99	46.99	46.99	46.99	-0.17%
Jun 25, 2026	47.07	47.07	47.07	47.07	47.07	0.28%
Jun 24, 2026	46.94	46.94	46.94	46.94	46.94	0.11%
Jun 23, 2026	46.89	46.89	46.89	46.89	46.89	-0.80%
Jun 22, 2026	47.27	47.27	47.27	47.27	47.27	-0.19%
Jun 18, 2026	47.36	47.36	47.36	47.36	47.36	0.45%
Jun 17, 2026	47.15	47.15	47.15	47.15	47.15	-0.51%