FAOSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 26, 2025	38.05	38.05	38.05	38.05	38.05	1.04%
Jun 25, 2025	37.66	37.66	37.66	37.66	37.66	-0.32%
Jun 24, 2025	37.78	37.78	37.78	37.78	37.78	1.37%
Jun 23, 2025	37.27	37.27	37.27	37.27	37.27	0.87%
Jun 20, 2025	36.95	36.95	36.95	36.95	36.95	-0.67%
Jun 18, 2025	37.20	37.20	37.20	37.20	37.20	0.05%
Jun 17, 2025	37.18	37.18	37.18	37.18	37.18	-1.48%
Jun 16, 2025	37.74	37.74	37.74	37.74	37.74	0.86%
Jun 13, 2025	37.42	37.42	37.42	37.42	37.42	-1.63%
Jun 12, 2025	38.04	38.04	38.04	38.04	38.04	0.45%
Jun 11, 2025	37.87	37.87	37.87	37.87	37.87	-0.11%
Jun 10, 2025	37.91	37.91	37.91	37.91	37.91	-0.26%
Jun 9, 2025	38.01	38.01	38.01	38.01	38.01	-0.11%
Jun 6, 2025	38.05	38.05	38.05	38.05	38.05	0.32%
Jun 5, 2025	37.93	37.93	37.93	37.93	37.93	0.13%
Jun 4, 2025	37.88	37.88	37.88	37.88	37.88	0.53%
Jun 3, 2025	37.68	37.68	37.68	37.68	37.68	-0.55%
Jun 2, 2025	37.89	37.89	37.89	37.89	37.89	0.77%
May 30, 2025	37.60	37.60	37.60	37.60	37.60	0.08%
May 29, 2025	37.57	37.57	37.57	37.57	37.57	0.21%
May 28, 2025	37.49	37.49	37.49	37.49	37.49	-1.16%
May 27, 2025	37.93	37.93	37.93	37.93	37.93	1.20%
May 23, 2025	37.48	37.48	37.48	37.48	37.48	0.27%
May 22, 2025	37.38	37.38	37.38	37.38	37.38	0.24%
May 21, 2025	37.29	37.29	37.29	37.29	37.29	-0.80%
May 20, 2025	37.59	37.59	37.59	37.59	37.59	0.35%
May 19, 2025	37.46	37.46	37.46	37.46	37.46	0.92%
May 16, 2025	37.12	37.12	37.12	37.12	37.12	0.38%
May 15, 2025	36.98	36.98	36.98	36.98	36.98	1.15%
May 14, 2025	36.56	36.56	36.56	36.56	36.56	-0.52%
May 13, 2025	36.75	36.75	36.75	36.75	36.75	0.46%
May 12, 2025	36.58	36.58	36.58	36.58	36.58	0.19%
May 9, 2025	36.51	36.51	36.51	36.51	36.51	0.38%
May 8, 2025	36.37	36.37	36.37	36.37	36.37	0.14%
May 7, 2025	36.32	36.32	36.32	36.32	36.32	-0.30%
May 6, 2025	36.43	36.43	36.43	36.43	36.43	-0.14%
May 5, 2025	36.48	36.48	36.48	36.48	36.48	0.11%
May 2, 2025	36.44	36.44	36.44	36.44	36.44	2.10%
May 1, 2025	35.69	35.69	35.69	35.69	35.69	-0.17%
Apr 30, 2025	35.75	35.75	35.75	35.75	35.75	0.53%
Apr 29, 2025	35.56	35.56	35.56	35.56	35.56	0.17%
Apr 28, 2025	35.50	35.50	35.50	35.50	35.50	0.37%
Apr 25, 2025	35.37	35.37	35.37	35.37	35.37	0.54%
Apr 24, 2025	35.18	35.18	35.18	35.18	35.18	1.15%
Apr 23, 2025	34.78	34.78	34.78	34.78	34.78	0.78%
Apr 22, 2025	34.51	34.51	34.51	34.51	34.51	1.26%
Apr 21, 2025	34.08	34.08	34.08	34.08	34.08	-0.32%
Apr 17, 2025	34.19	34.19	34.19	34.19	34.19	0.59%
Apr 16, 2025	33.99	33.99	33.99	33.99	33.99	-0.85%
Apr 15, 2025	34.28	34.28	34.28	34.28	34.28	1.39%