FAONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 9, 2026	15.51	15.51	15.51	15.51	15.51	0.32%
Jul 8, 2026	15.46	15.46	15.46	15.46	15.46	-0.26%
Jul 7, 2026	15.50	15.50	15.50	15.50	15.50	-0.45%
Jul 6, 2026	15.57	15.57	15.57	15.57	15.57	0.26%
Jul 2, 2026	15.53	15.53	15.53	15.53	15.53	0.06%
Jul 1, 2026	15.52	15.52	15.52	15.52	15.52	-0.26%
Jun 30, 2026	15.56	15.56	15.56	15.56	15.56	-
Jun 29, 2026	15.56	15.56	15.56	15.56	15.56	0.45%
Jun 26, 2026	15.49	15.49	15.49	15.49	15.49	-0.13%
Jun 25, 2026	15.51	15.51	15.51	15.51	15.51	0.19%
Jun 24, 2026	15.48	15.48	15.48	15.48	15.48	0.19%
Jun 23, 2026	15.45	15.45	15.45	15.45	15.45	-0.52%
Jun 22, 2026	15.53	15.53	15.53	15.53	15.53	-0.13%
Jun 18, 2026	15.55	15.55	15.55	15.55	15.55	0.32%
Jun 17, 2026	15.50	15.50	15.50	15.50	15.50	-0.45%
Jun 16, 2026	15.57	15.57	15.57	15.57	15.57	-
Jun 15, 2026	15.57	15.57	15.57	15.57	15.57	0.58%
Jun 12, 2026	15.48	15.48	15.48	15.48	15.48	0.26%
Jun 11, 2026	15.44	15.44	15.44	15.44	15.44	0.85%
Jun 10, 2026	15.31	15.31	15.31	15.31	15.31	-0.52%
Jun 9, 2026	15.39	15.39	15.39	15.39	15.39	0.07%
Jun 8, 2026	15.38	15.38	15.38	15.38	15.38	-0.06%
Jun 5, 2026	15.39	15.39	15.39	15.39	15.39	-0.97%
Jun 4, 2026	15.54	15.54	15.54	15.54	15.54	0.13%
Jun 3, 2026	15.52	15.52	15.52	15.52	15.52	-0.19%
Jun 2, 2026	15.55	15.55	15.55	15.55	15.55	0.13%
Jun 1, 2026	15.53	15.53	15.53	15.53	15.53	-0.06%
May 29, 2026	15.54	15.54	15.54	15.54	15.54	0.13%
May 28, 2026	15.52	15.52	15.52	15.52	15.52	0.26%
May 27, 2026	15.48	15.48	15.48	15.48	15.48	0.06%
May 26, 2026	15.47	15.47	15.47	15.47	15.47	0.39%
May 22, 2026	15.41	15.41	15.41	15.41	15.41	0.26%
May 21, 2026	15.37	15.37	15.37	15.37	15.37	0.13%
May 20, 2026	15.35	15.35	15.35	15.35	15.35	0.72%
May 19, 2026	15.24	15.24	15.24	15.24	15.24	-0.39%
May 18, 2026	15.30	15.30	15.30	15.30	15.30	-
May 15, 2026	15.30	15.30	15.30	15.30	15.30	-0.78%
May 14, 2026	15.42	15.42	15.42	15.42	15.42	0.13%
May 13, 2026	15.40	15.40	15.40	15.40	15.40	0.26%
May 12, 2026	15.36	15.36	15.36	15.36	15.36	-0.26%
May 11, 2026	15.40	15.40	15.40	15.40	15.40	-0.13%
May 8, 2026	15.42	15.42	15.42	15.42	15.42	0.33%
May 7, 2026	15.37	15.37	15.37	15.37	15.37	-0.26%
May 6, 2026	15.41	15.41	15.41	15.41	15.41	0.78%
May 5, 2026	15.29	15.29	15.29	15.29	15.29	0.33%
May 4, 2026	15.24	15.24	15.24	15.24	15.24	-0.33%
May 1, 2026	15.29	15.29	15.29	15.29	15.29	0.13%
Apr 30, 2026	15.27	15.27	15.27	15.27	15.27	0.46%
Apr 29, 2026	15.20	15.20	15.20	15.20	15.20	-0.33%
Apr 28, 2026	15.25	15.25	15.25	15.25	15.25	-0.20%