FIOFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 1, 2026	32.94	32.94	32.94	32.94	-	-
Apr 30, 2026	32.94	32.94	32.94	32.94	32.94	1.32%
Apr 29, 2026	32.51	32.51	32.51	32.51	32.51	-0.34%
Apr 28, 2026	32.62	32.62	32.62	32.62	32.62	-0.49%
Apr 27, 2026	32.78	32.78	32.78	32.78	32.78	-0.03%
Apr 24, 2026	32.79	32.79	32.79	32.79	32.79	0.71%
Apr 23, 2026	32.56	32.56	32.56	32.56	32.56	-0.55%
Apr 22, 2026	32.74	32.74	32.74	32.74	32.74	0.74%
Apr 21, 2026	32.50	32.50	32.50	32.50	32.50	-0.91%
Apr 20, 2026	32.80	32.80	32.80	32.80	32.80	-0.27%
Apr 17, 2026	32.89	32.89	32.89	32.89	32.89	1.20%
Apr 16, 2026	32.50	32.50	32.50	32.50	32.50	0.12%
Apr 15, 2026	32.46	32.46	32.46	32.46	32.46	0.37%
Apr 14, 2026	32.34	32.34	32.34	32.34	32.34	0.97%
Apr 13, 2026	32.03	32.03	32.03	32.03	32.03	0.95%
Apr 10, 2026	31.73	31.73	31.73	31.73	31.73	-0.09%
Apr 9, 2026	31.76	31.76	31.76	31.76	31.76	0.32%
Apr 8, 2026	31.66	31.66	31.66	31.66	31.66	2.93%
Apr 7, 2026	30.76	30.76	30.76	30.76	30.76	0.10%
Apr 6, 2026	30.73	30.73	30.73	30.73	30.73	0.36%
Apr 2, 2026	30.62	30.62	30.62	30.62	30.62	-0.10%
Apr 1, 2026	30.65	30.65	30.65	30.65	30.65	0.89%
Mar 31, 2026	30.38	30.38	30.38	30.38	30.38	2.67%
Mar 30, 2026	29.59	29.59	29.59	29.59	29.59	-0.17%
Mar 27, 2026	29.64	29.64	29.64	29.64	29.64	-1.23%
Mar 26, 2026	30.01	30.01	30.01	30.01	30.01	-1.90%
Mar 25, 2026	30.59	30.59	30.59	30.59	30.59	0.92%
Mar 24, 2026	30.31	30.31	30.31	30.31	30.31	-0.43%
Mar 23, 2026	30.44	30.44	30.44	30.44	30.44	1.50%
Mar 20, 2026	29.99	29.99	29.99	29.99	29.99	-2.03%
Mar 19, 2026	30.61	30.61	30.61	30.61	30.61	-0.07%
Mar 18, 2026	30.63	30.63	30.63	30.63	30.63	-1.45%
Mar 17, 2026	31.08	31.08	31.08	31.08	31.08	0.36%
Mar 16, 2026	30.97	30.97	30.97	30.97	30.97	1.28%
Mar 13, 2026	30.58	30.58	30.58	30.58	30.58	-0.62%
Mar 12, 2026	30.77	30.77	30.77	30.77	30.77	-1.63%
Mar 11, 2026	31.28	31.28	31.28	31.28	31.28	-0.16%
Mar 10, 2026	31.33	31.33	31.33	31.33	31.33	-0.06%
Mar 9, 2026	31.35	31.35	31.35	31.35	31.35	0.87%
Mar 6, 2026	31.08	31.08	31.08	31.08	31.08	-1.15%
Mar 5, 2026	31.44	31.44	31.44	31.44	31.44	-0.91%
Mar 4, 2026	31.73	31.73	31.73	31.73	31.73	0.57%
Mar 3, 2026	31.55	31.55	31.55	31.55	31.55	-1.77%
Mar 2, 2026	32.12	32.12	32.12	32.12	32.12	-0.59%
Feb 27, 2026	32.31	32.31	32.31	32.31	32.31	-0.25%
Feb 26, 2026	32.39	32.39	32.39	32.39	32.39	-0.25%
Feb 25, 2026	32.47	32.47	32.47	32.47	32.47	0.74%
Feb 24, 2026	32.23	32.23	32.23	32.23	32.23	0.69%
Feb 23, 2026	32.01	32.01	32.01	32.01	32.01	-0.81%
Feb 20, 2026	32.27	32.27	32.27	32.27	32.27	0.72%