FAOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 5, 2025	60.95	60.95	60.95	60.95	60.95	0.05%
Jun 4, 2025	60.92	60.92	60.92	60.92	60.92	0.43%
Jun 3, 2025	60.66	60.66	60.66	60.66	60.66	0.56%
Jun 2, 2025	60.32	60.32	60.32	60.32	60.32	0.67%
May 30, 2025	59.92	59.92	59.92	59.92	59.92	0.10%
May 29, 2025	59.86	59.86	59.86	59.86	59.86	0.32%
May 28, 2025	59.67	59.67	59.67	59.67	59.67	-0.43%
May 27, 2025	59.93	59.93	59.93	59.93	59.93	2.01%
May 23, 2025	58.75	58.75	58.75	58.75	58.75	-0.44%
May 22, 2025	59.01	59.01	59.01	59.01	59.01	0.05%
May 21, 2025	58.98	58.98	58.98	58.98	58.98	-1.45%
May 20, 2025	59.85	59.85	59.85	59.85	59.85	-0.25%
May 19, 2025	60.00	60.00	60.00	60.00	60.00	0.47%
May 16, 2025	59.72	59.72	59.72	59.72	59.72	0.47%
May 15, 2025	59.44	59.44	59.44	59.44	59.44	0.49%
May 14, 2025	59.15	59.15	59.15	59.15	59.15	-0.02%
May 13, 2025	59.16	59.16	59.16	59.16	59.16	0.80%
May 12, 2025	58.69	58.69	58.69	58.69	58.69	3.07%
May 9, 2025	56.94	56.94	56.94	56.94	56.94	-0.19%
May 8, 2025	57.05	57.05	57.05	57.05	57.05	0.44%
May 7, 2025	56.80	56.80	56.80	56.80	56.80	0.19%
May 6, 2025	56.69	56.69	56.69	56.69	56.69	-0.80%
May 5, 2025	57.15	57.15	57.15	57.15	57.15	-0.33%
May 2, 2025	57.34	57.34	57.34	57.34	57.34	1.96%
May 1, 2025	56.24	56.24	56.24	56.24	56.24	0.84%
Apr 30, 2025	55.77	55.77	55.77	55.77	55.77	0.23%
Apr 29, 2025	55.64	55.64	55.64	55.64	55.64	0.42%
Apr 28, 2025	55.41	55.41	55.41	55.41	55.41	0.20%
Apr 25, 2025	55.30	55.30	55.30	55.30	55.30	0.67%
Apr 24, 2025	54.93	54.93	54.93	54.93	54.93	2.27%
Apr 23, 2025	53.71	53.71	53.71	53.71	53.71	1.70%
Apr 22, 2025	52.81	52.81	52.81	52.81	52.81	2.17%
Apr 21, 2025	51.69	51.69	51.69	51.69	51.69	-2.16%
Apr 17, 2025	52.83	52.83	52.83	52.83	52.83	-0.38%
Apr 16, 2025	53.03	53.03	53.03	53.03	53.03	-1.76%
Apr 15, 2025	53.98	53.98	53.98	53.98	53.98	-0.17%
Apr 14, 2025	54.07	54.07	54.07	54.07	54.07	0.58%
Apr 11, 2025	53.76	53.76	53.76	53.76	53.76	1.64%
Apr 10, 2025	52.89	52.89	52.89	52.89	52.89	-3.20%
Apr 9, 2025	54.64	54.64	54.64	54.64	54.64	8.76%
Apr 8, 2025	50.24	50.24	50.24	50.24	50.24	-0.83%
Apr 7, 2025	50.66	50.66	50.66	50.66	50.66	-0.76%
Apr 4, 2025	51.05	51.05	51.05	51.05	51.05	-5.01%
Apr 3, 2025	53.74	53.74	53.74	53.74	53.74	-4.55%
Apr 2, 2025	56.30	56.30	56.30	56.30	56.30	0.54%
Apr 1, 2025	56.00	56.00	56.00	56.00	56.00	0.41%
Mar 31, 2025	55.77	55.77	55.77	55.77	55.77	0.31%
Mar 28, 2025	55.60	55.60	55.60	55.60	55.60	-1.97%
Mar 27, 2025	56.72	56.72	56.72	56.72	56.72	-0.44%
Mar 26, 2025	56.97	56.97	56.97	56.97	56.97	-1.27%