FIOFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 15, 2026	34.44	34.44	34.44	34.44	34.44	1.38%
Jun 12, 2026	33.97	33.97	33.97	33.97	33.97	0.47%
Jun 11, 2026	33.81	33.81	33.81	33.81	33.81	2.30%
Jun 10, 2026	33.05	33.05	33.05	33.05	33.05	-1.46%
Jun 9, 2026	33.54	33.54	33.54	33.54	33.54	0.03%
Jun 8, 2026	33.53	33.53	33.53	33.53	33.53	0.39%
Jun 5, 2026	33.40	33.40	33.40	33.40	33.40	-2.88%
Jun 4, 2026	34.39	34.39	34.39	34.39	34.39	0.29%
Jun 3, 2026	34.29	34.29	34.29	34.29	34.29	-0.75%
Jun 2, 2026	34.55	34.55	34.55	34.55	34.55	0.41%
Jun 1, 2026	34.41	34.41	34.41	34.41	34.41	0.35%
May 29, 2026	34.29	34.29	34.29	34.29	34.29	0.18%
May 28, 2026	34.23	34.23	34.23	34.23	34.23	0.44%
May 27, 2026	34.08	34.08	34.08	34.08	34.08	-0.06%
May 26, 2026	34.10	34.10	34.10	34.10	34.10	1.04%
May 22, 2026	33.75	33.75	33.75	33.75	33.75	0.24%
May 21, 2026	33.67	33.67	33.67	33.67	33.67	0.45%
May 20, 2026	33.52	33.52	33.52	33.52	33.52	1.27%
May 19, 2026	33.10	33.10	33.10	33.10	33.10	-0.69%
May 18, 2026	33.33	33.33	33.33	33.33	33.33	0.09%
May 15, 2026	33.30	33.30	33.30	33.30	33.30	-1.60%
May 14, 2026	33.84	33.84	33.84	33.84	33.84	0.42%
May 13, 2026	33.70	33.70	33.70	33.70	33.70	0.57%
May 12, 2026	33.51	33.51	33.51	33.51	33.51	-0.56%
May 11, 2026	33.70	33.70	33.70	33.70	33.70	0.12%
May 8, 2026	33.66	33.66	33.66	33.66	33.66	0.69%
May 7, 2026	33.49	33.49	33.49	33.49	33.43	-0.74%
May 6, 2026	33.74	33.74	33.74	33.74	33.68	1.84%
May 5, 2026	33.13	33.13	33.13	33.13	33.07	0.91%
May 4, 2026	32.83	32.83	32.83	32.83	32.77	-0.42%
May 1, 2026	32.97	32.97	32.97	32.97	32.91	0.09%
Apr 30, 2026	32.94	32.94	32.94	32.94	32.88	1.32%
Apr 29, 2026	32.51	32.51	32.51	32.51	32.45	-0.34%
Apr 28, 2026	32.62	32.62	32.62	32.62	32.56	-0.49%
Apr 27, 2026	32.78	32.78	32.78	32.78	32.72	-0.03%
Apr 24, 2026	32.79	32.79	32.79	32.79	32.73	0.71%
Apr 23, 2026	32.56	32.56	32.56	32.56	32.50	-0.55%
Apr 22, 2026	32.74	32.74	32.74	32.74	32.68	0.74%
Apr 21, 2026	32.50	32.50	32.50	32.50	32.44	-0.92%
Apr 20, 2026	32.80	32.80	32.80	32.80	32.74	-0.27%
Apr 17, 2026	32.89	32.89	32.89	32.89	32.83	1.20%
Apr 16, 2026	32.50	32.50	32.50	32.50	32.44	0.12%
Apr 15, 2026	32.46	32.46	32.46	32.46	32.40	0.37%
Apr 14, 2026	32.34	32.34	32.34	32.34	32.28	0.97%
Apr 13, 2026	32.03	32.03	32.03	32.03	31.97	0.94%
Apr 10, 2026	31.73	31.73	31.73	31.73	31.67	-0.09%
Apr 9, 2026	31.76	31.76	31.76	31.76	31.70	0.32%