FIOFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	34.95	34.95	34.95	34.95	-	-
Aug 25, 2026	34.95	34.95	34.95	34.95	34.95	0.55%
Aug 24, 2026	34.76	34.76	34.76	34.76	34.76	-0.43%
Aug 21, 2026	34.91	34.91	34.91	34.91	34.91	0.63%
Aug 20, 2026	34.69	34.69	34.69	34.69	34.69	-0.46%
Aug 19, 2026	34.85	34.85	34.85	34.85	34.85	0.32%
Aug 18, 2026	34.74	34.74	34.74	34.74	34.74	-1.00%
Aug 17, 2026	35.09	35.09	35.09	35.09	35.09	-0.23%
Aug 14, 2026	35.17	35.17	35.17	35.17	35.17	-0.11%
Aug 13, 2026	35.21	35.21	35.21	35.21	35.21	0.54%
Aug 12, 2026	35.02	35.02	35.02	35.02	35.02	0.37%
Aug 11, 2026	34.89	34.89	34.89	34.89	34.89	-0.09%
Aug 10, 2026	34.92	34.92	34.92	34.92	34.92	-0.20%
Aug 7, 2026	34.99	34.99	34.99	34.99	34.99	0.78%
Aug 6, 2026	34.72	34.72	34.72	34.72	34.72	-0.32%
Aug 5, 2026	34.83	34.83	34.83	34.83	34.83	-0.14%
Aug 4, 2026	34.88	34.88	34.88	34.88	34.88	1.57%
Aug 3, 2026	34.34	34.34	34.34	34.34	34.34	1.06%
Jul 31, 2026	33.98	33.98	33.98	33.98	33.98	0.27%
Jul 30, 2026	33.89	33.89	33.89	33.89	33.89	1.89%
Jul 29, 2026	33.26	33.26	33.26	33.26	33.26	-1.19%
Jul 28, 2026	33.66	33.66	33.66	33.66	33.66	-0.12%
Jul 27, 2026	33.70	33.70	33.70	33.70	33.70	0.24%
Jul 24, 2026	33.62	33.62	33.62	33.62	33.62	-0.18%
Jul 23, 2026	33.68	33.68	33.68	33.68	33.68	-0.91%
Jul 22, 2026	33.99	33.99	33.99	33.99	33.99	-0.15%
Jul 21, 2026	34.04	34.04	34.04	34.04	34.04	1.16%
Jul 20, 2026	33.65	33.65	33.65	33.65	33.65	-0.44%
Jul 17, 2026	33.80	33.80	33.80	33.80	33.80	-0.71%
Jul 16, 2026	34.04	34.04	34.04	34.04	34.04	-0.64%
Jul 15, 2026	34.26	34.26	34.26	34.26	34.26	0.38%
Jul 14, 2026	34.13	34.13	34.13	34.13	34.13	0.59%
Jul 13, 2026	33.93	33.93	33.93	33.93	33.93	-1.11%
Jul 10, 2026	34.31	34.31	34.31	34.31	34.31	0.32%
Jul 9, 2026	34.20	34.20	34.20	34.20	34.20	0.65%
Jul 8, 2026	33.98	33.98	33.98	33.98	33.98	-0.35%
Jul 7, 2026	34.10	34.10	34.10	34.10	34.10	-0.90%
Jul 6, 2026	34.41	34.41	34.41	34.41	34.41	1.03%
Jul 2, 2026	34.06	34.06	34.06	34.06	34.06	0.06%
Jul 1, 2026	34.04	34.04	34.04	34.04	34.04	-0.73%
Jun 30, 2026	34.29	34.29	34.29	34.29	34.29	0.59%
Jun 29, 2026	34.09	34.09	34.09	34.09	34.09	0.92%
Jun 26, 2026	33.78	33.78	33.78	33.78	33.78	-0.24%
Jun 25, 2026	33.86	33.86	33.86	33.86	33.86	0.27%
Jun 24, 2026	33.77	33.77	33.77	33.77	33.77	0.12%
Jun 23, 2026	33.73	33.73	33.73	33.73	33.73	-1.75%
Jun 22, 2026	34.33	34.33	34.33	34.33	34.33	-0.17%
Jun 18, 2026	34.39	34.39	34.39	34.39	34.39	1.18%
Jun 17, 2026	33.99	33.99	33.99	33.99	33.99	-0.87%
Jun 16, 2026	34.29	34.29	34.29	34.29	34.29	-0.44%