FAOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 22, 2026	67.94	67.94	67.94	67.94	67.94	0.10%
May 21, 2026	67.87	67.87	67.87	67.87	67.87	0.31%
May 20, 2026	67.66	67.66	67.66	67.66	67.66	1.12%
May 19, 2026	66.91	66.91	66.91	66.91	66.91	-0.89%
May 18, 2026	67.51	67.51	67.51	67.51	67.51	-0.07%
May 15, 2026	67.56	67.56	67.56	67.56	67.56	-1.46%
May 14, 2026	68.56	68.56	68.56	68.56	68.56	1.05%
May 13, 2026	67.85	67.85	67.85	67.85	67.85	0.74%
May 12, 2026	67.35	67.35	67.35	67.35	67.35	-0.06%
May 11, 2026	67.39	67.39	67.39	67.39	67.39	0.03%
May 8, 2026	67.37	67.37	67.37	67.37	67.37	0.61%
May 7, 2026	66.96	66.96	66.96	66.96	66.96	-0.70%
May 6, 2026	67.43	67.43	67.43	67.43	67.43	1.74%
May 5, 2026	66.28	66.28	66.28	66.28	66.28	0.61%
May 4, 2026	65.88	65.88	65.88	65.88	65.88	-0.27%
May 1, 2026	66.06	66.06	66.06	66.06	66.06	0.35%
Apr 30, 2026	65.83	65.83	65.83	65.83	65.83	1.07%
Apr 29, 2026	65.13	65.13	65.13	65.13	65.13	-0.12%
Apr 28, 2026	65.21	65.21	65.21	65.21	65.21	-0.62%
Apr 27, 2026	65.62	65.62	65.62	65.62	65.62	0.09%
Apr 24, 2026	65.56	65.56	65.56	65.56	65.56	0.71%
Apr 23, 2026	65.10	65.10	65.10	65.10	65.10	-0.29%
Apr 22, 2026	65.29	65.29	65.29	65.29	65.29	1.12%
Apr 21, 2026	64.57	64.57	64.57	64.57	64.57	-0.71%
Apr 20, 2026	65.03	65.03	65.03	65.03	65.03	-0.37%
Apr 17, 2026	65.27	65.27	65.27	65.27	65.27	1.01%
Apr 16, 2026	64.62	64.62	64.62	64.62	64.62	-0.03%
Apr 15, 2026	64.64	64.64	64.64	64.64	64.64	0.64%
Apr 14, 2026	64.23	64.23	64.23	64.23	64.23	1.10%
Apr 13, 2026	63.53	63.53	63.53	63.53	63.53	1.26%
Apr 10, 2026	62.74	62.74	62.74	62.74	62.74	0.22%
Apr 9, 2026	62.60	62.60	62.60	62.60	62.60	0.72%
Apr 8, 2026	62.15	62.15	62.15	62.15	62.15	2.97%
Apr 7, 2026	60.36	60.36	60.36	60.36	60.36	0.50%
Apr 6, 2026	60.06	60.06	60.06	60.06	60.06	0.43%
Apr 2, 2026	59.80	59.80	59.80	59.80	59.80	-0.08%
Apr 1, 2026	59.85	59.85	59.85	59.85	59.85	0.72%
Mar 31, 2026	59.42	59.42	59.42	59.42	59.42	3.05%
Mar 30, 2026	57.66	57.66	57.66	57.66	57.66	-0.31%
Mar 27, 2026	57.84	57.84	57.84	57.84	57.84	-1.78%
Mar 26, 2026	58.89	58.89	58.89	58.89	58.89	-2.01%
Mar 25, 2026	60.10	60.10	60.10	60.10	60.10	0.82%
Mar 24, 2026	59.61	59.61	59.61	59.61	59.61	-0.58%
Mar 23, 2026	59.96	59.96	59.96	59.96	59.96	1.22%
Mar 20, 2026	59.24	59.24	59.24	59.24	59.24	-1.64%
Mar 19, 2026	60.23	60.23	60.23	60.23	60.23	-0.17%
Mar 18, 2026	60.33	60.33	60.33	60.33	60.33	-1.52%
Mar 17, 2026	61.46	61.46	61.46	61.46	61.26	-0.08%
Mar 16, 2026	61.51	61.51	61.51	61.51	61.31	1.03%
Mar 13, 2026	60.88	60.88	60.88	60.88	60.68	-0.75%