FAUTX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 17, 2025	20.64	20.64	20.64	20.64	20.64	0.58%
Jan 16, 2025	20.52	20.52	20.52	20.52	20.52	0.39%
Jan 15, 2025	20.44	20.44	20.44	20.44	20.44	1.29%
Jan 14, 2025	20.18	20.18	20.18	20.18	20.18	0.25%
Jan 13, 2025	20.13	20.13	20.13	20.13	20.13	-0.05%
Jan 10, 2025	20.14	20.14	20.14	20.14	20.14	-1.18%
Jan 8, 2025	20.38	20.38	20.38	20.38	20.38	0.05%
Jan 7, 2025	20.37	20.37	20.37	20.37	20.37	-0.68%
Jan 6, 2025	20.51	20.51	20.51	20.51	20.51	0.49%
Jan 3, 2025	20.41	20.41	20.41	20.41	20.41	0.79%
Jan 2, 2025	20.25	20.25	20.25	20.25	20.25	-
Dec 31, 2024	20.25	20.25	20.25	20.25	20.25	-0.30%
Dec 30, 2024	20.31	20.31	20.31	20.31	20.31	-0.73%
Dec 27, 2024	20.46	20.46	20.46	20.46	20.46	-0.63%
Dec 26, 2024	20.59	20.59	20.59	20.59	20.59	-3.29%
Dec 24, 2024	21.29	21.29	21.29	21.29	20.58	0.66%
Dec 23, 2024	21.15	21.15	21.15	21.15	20.44	0.62%
Dec 20, 2024	21.02	21.02	21.02	21.02	20.32	0.62%
Dec 19, 2024	20.89	20.89	20.89	20.89	20.19	-0.38%
Dec 18, 2024	20.97	20.97	20.97	20.97	20.27	-2.65%
Dec 17, 2024	21.54	21.54	21.54	21.54	20.82	-0.51%
Dec 16, 2024	21.65	21.65	21.65	21.65	20.93	0.51%
Dec 13, 2024	21.54	21.54	21.54	21.54	20.82	0.42%
Dec 12, 2024	21.45	21.45	21.45	21.45	20.73	-0.60%
Dec 11, 2024	21.58	21.58	21.58	21.58	20.86	0.65%
Dec 10, 2024	21.44	21.44	21.44	21.44	20.72	-0.42%
Dec 9, 2024	21.53	21.53	21.53	21.53	20.81	-0.46%
Dec 6, 2024	21.63	21.63	21.63	21.63	20.91	0.28%
Dec 5, 2024	21.57	21.57	21.57	21.57	20.85	-0.19%
Dec 4, 2024	21.61	21.61	21.61	21.61	20.89	0.51%
Dec 3, 2024	21.50	21.50	21.50	21.50	20.78	0.14%
Dec 2, 2024	21.47	21.47	21.47	21.47	20.75	0.23%
Nov 29, 2024	21.42	21.42	21.42	21.42	20.71	0.52%
Nov 27, 2024	21.31	21.31	21.31	21.31	20.60	-0.19%
Nov 26, 2024	21.35	21.35	21.35	21.35	20.64	0.09%
Nov 25, 2024	21.33	21.33	21.33	21.33	20.62	0.66%
Nov 22, 2024	21.19	21.19	21.19	21.19	20.48	0.43%
Nov 21, 2024	21.10	21.10	21.10	21.10	20.40	0.38%
Nov 20, 2024	21.02	21.02	21.02	21.02	20.32	0.05%
Nov 19, 2024	21.01	21.01	21.01	21.01	20.31	0.19%
Nov 18, 2024	20.97	20.97	20.97	20.97	20.27	0.38%
Nov 15, 2024	20.89	20.89	20.89	20.89	20.19	-1.09%
Nov 14, 2024	21.12	21.12	21.12	21.12	20.42	-0.52%
Nov 13, 2024	21.23	21.23	21.23	21.23	20.52	-0.28%
Nov 12, 2024	21.29	21.29	21.29	21.29	20.58	-0.79%
Nov 11, 2024	21.46	21.46	21.46	21.46	20.74	0.09%
Nov 8, 2024	21.44	21.44	21.44	21.44	20.72	0.09%
Nov 7, 2024	21.42	21.42	21.42	21.42	20.71	0.66%
Nov 6, 2024	21.28	21.28	21.28	21.28	20.57	1.24%
Nov 5, 2024	21.02	21.02	21.02	21.02	20.32	0.96%
Nov 4, 2024	20.82	20.82	20.82	20.82	20.13	-0.05%
Nov 1, 2024	20.83	20.83	20.83	20.83	20.14	0.19%
Oct 31, 2024	20.79	20.79	20.79	20.79	20.10	-1.24%
Oct 30, 2024	21.05	21.05	21.05	21.05	20.35	-0.24%
Oct 29, 2024	21.10	21.10	21.10	21.10	20.40	0.14%
Oct 28, 2024	21.07	21.07	21.07	21.07	20.37	0.19%
Oct 25, 2024	21.03	21.03	21.03	21.03	20.33	-0.10%
Oct 24, 2024	21.05	21.05	21.05	21.05	20.35	0.10%
Oct 23, 2024	21.03	21.03	21.03	21.03	20.33	-0.76%
Oct 22, 2024	21.19	21.19	21.19	21.19	20.48	-0.09%
Oct 21, 2024	21.21	21.21	21.21	21.21	20.50	-0.52%
Oct 18, 2024	21.32	21.32	21.32	21.32	20.61	0.28%
Oct 17, 2024	21.26	21.26	21.26	21.26	20.55	0.05%
Oct 16, 2024	21.25	21.25	21.25	21.25	20.54	0.38%
Oct 15, 2024	21.17	21.17	21.17	21.17	20.46	-0.89%
Oct 14, 2024	21.36	21.36	21.36	21.36	20.65	0.42%
Oct 11, 2024	21.27	21.27	21.27	21.27	20.56	0.61%
Oct 10, 2024	21.14	21.14	21.14	21.14	20.43	-0.19%
Oct 9, 2024	21.18	21.18	21.18	21.18	20.47	0.43%
Oct 8, 2024	21.09	21.09	21.09	21.09	20.39	0.48%
Oct 7, 2024	20.99	20.99	20.99	20.99	20.29	-0.57%
Oct 4, 2024	21.11	21.11	21.11	21.11	20.41	0.57%
Oct 3, 2024	20.99	20.99	20.99	20.99	20.29	-0.43%
Oct 2, 2024	21.08	21.08	21.08	21.08	20.38	0.05%
Oct 1, 2024	21.07	21.07	21.07	21.07	20.37	-0.43%
Sep 30, 2024	21.16	21.16	21.16	21.16	20.45	-0.05%
Sep 27, 2024	21.17	21.17	21.17	21.17	20.46	-0.09%
Sep 26, 2024	21.19	21.19	21.19	21.19	20.48	0.71%
Sep 25, 2024	21.04	21.04	21.04	21.04	20.34	-0.28%
Sep 24, 2024	21.10	21.10	21.10	21.10	20.40	0.38%
Sep 23, 2024	21.02	21.02	21.02	21.02	20.32	0.24%
Sep 20, 2024	20.97	20.97	20.97	20.97	20.27	-0.14%
Sep 19, 2024	21.00	21.00	21.00	21.00	20.30	1.40%
Sep 18, 2024	20.71	20.71	20.71	20.71	20.02	-0.29%
Sep 17, 2024	20.77	20.77	20.77	20.77	20.08	-
Sep 16, 2024	20.77	20.77	20.77	20.77	20.08	0.24%
Sep 13, 2024	20.72	20.72	20.72	20.72	20.03	0.63%
Sep 12, 2024	20.59	20.59	20.59	20.59	19.90	0.83%
Sep 11, 2024	20.42	20.42	20.42	20.42	19.74	0.84%
Sep 10, 2024	20.25	20.25	20.25	20.25	19.57	0.25%
Sep 9, 2024	20.20	20.20	20.20	20.20	19.53	0.80%
Sep 6, 2024	20.04	20.04	20.04	20.04	19.37	-1.38%
Sep 5, 2024	20.32	20.32	20.32	20.32	19.64	-0.29%
Sep 4, 2024	20.38	20.38	20.38	20.38	19.70	-0.10%
Sep 3, 2024	20.40	20.40	20.40	20.40	19.72	-1.69%
Aug 30, 2024	20.75	20.75	20.75	20.75	20.06	0.58%
Aug 29, 2024	20.63	20.63	20.63	20.63	19.94	0.15%
Aug 28, 2024	20.60	20.60	20.60	20.60	19.91	-0.48%
Aug 27, 2024	20.70	20.70	20.70	20.70	20.01	0.19%
Aug 26, 2024	20.66	20.66	20.66	20.66	19.97	-0.29%