FAONX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	15.64	15.64	15.64	15.64	15.64	0.06%
Aug 26, 2026	15.63	15.63	15.63	15.63	15.63	-0.13%
Aug 25, 2026	15.65	15.65	15.65	15.65	15.65	0.32%
Aug 24, 2026	15.60	15.60	15.60	15.60	15.60	0.06%
Aug 21, 2026	15.59	15.59	15.59	15.59	15.59	0.13%
Aug 20, 2026	15.57	15.57	15.57	15.57	15.57	-0.38%
Aug 19, 2026	15.63	15.63	15.63	15.63	15.63	0.26%
Aug 18, 2026	15.59	15.59	15.59	15.59	15.59	-0.19%
Aug 17, 2026	15.62	15.62	15.62	15.62	15.62	-0.19%
Aug 14, 2026	15.65	15.65	15.65	15.65	15.65	-0.19%
Aug 13, 2026	15.68	15.68	15.68	15.68	15.68	0.38%
Aug 12, 2026	15.62	15.62	15.62	15.62	15.62	0.13%
Aug 11, 2026	15.60	15.60	15.60	15.60	15.60	-0.06%
Aug 10, 2026	15.61	15.61	15.61	15.61	15.61	-0.19%
Aug 7, 2026	15.64	15.64	15.64	15.64	15.64	0.32%
Aug 6, 2026	15.59	15.59	15.59	15.59	15.59	-0.19%
Aug 5, 2026	15.62	15.62	15.62	15.62	15.62	-
Aug 4, 2026	15.62	15.62	15.62	15.62	15.62	0.71%
Aug 3, 2026	15.51	15.51	15.51	15.51	15.51	0.45%
Jul 31, 2026	15.44	15.44	15.44	15.44	15.44	0.06%
Jul 30, 2026	15.43	15.43	15.43	15.43	15.43	0.59%
Jul 29, 2026	15.34	15.34	15.34	15.34	15.34	-0.52%
Jul 28, 2026	15.42	15.42	15.42	15.42	15.42	0.06%
Jul 27, 2026	15.41	15.41	15.41	15.41	15.41	0.13%
Jul 24, 2026	15.39	15.39	15.39	15.39	15.39	0.07%
Jul 23, 2026	15.38	15.38	15.38	15.38	15.38	-0.52%
Jul 22, 2026	15.46	15.46	15.46	15.46	15.46	-0.06%
Jul 21, 2026	15.47	15.47	15.47	15.47	15.47	0.26%
Jul 20, 2026	15.43	15.43	15.43	15.43	15.43	-0.19%
Jul 17, 2026	15.46	15.46	15.46	15.46	15.46	-0.26%
Jul 16, 2026	15.50	15.50	15.50	15.50	15.50	-0.26%
Jul 15, 2026	15.54	15.54	15.54	15.54	15.54	0.26%
Jul 14, 2026	15.50	15.50	15.50	15.50	15.50	0.26%
Jul 13, 2026	15.46	15.46	15.46	15.46	15.46	-0.45%
Jul 10, 2026	15.53	15.53	15.53	15.53	15.53	0.13%
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%