FIOMX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 29, 2026	88.71	88.71	88.71	88.71	88.71	0.14%
Apr 28, 2026	88.59	88.59	88.59	88.59	88.59	-0.06%
Apr 27, 2026	88.64	88.64	88.64	88.64	88.64	-0.10%
Apr 24, 2026	88.73	88.73	88.73	88.73	88.73	-0.48%
Apr 23, 2026	89.16	89.16	89.16	89.16	89.16	0.67%
Apr 22, 2026	88.57	88.57	88.57	88.57	88.57	0.07%
Apr 21, 2026	88.51	88.51	88.51	88.51	88.51	-0.71%
Apr 20, 2026	89.14	89.14	89.14	89.14	89.14	-0.21%
Apr 17, 2026	89.33	89.33	89.33	89.33	89.33	0.81%
Apr 16, 2026	88.61	88.61	88.61	88.61	88.61	0.08%
Apr 15, 2026	88.54	88.54	88.54	88.54	88.54	-0.16%
Apr 14, 2026	88.68	88.68	88.68	88.68	88.68	0.24%
Apr 13, 2026	88.47	88.47	88.47	88.47	88.47	0.52%
Apr 10, 2026	88.01	88.01	88.01	88.01	88.01	-0.73%
Apr 9, 2026	88.66	88.66	88.66	88.66	88.66	0.45%
Apr 8, 2026	88.26	88.26	88.26	88.26	88.26	2.25%
Apr 7, 2026	86.32	86.32	86.32	86.32	86.32	-0.08%
Apr 6, 2026	86.39	86.39	86.39	86.39	86.39	0.54%
Apr 2, 2026	85.93	85.93	85.93	85.93	85.93	0.05%
Apr 1, 2026	85.89	85.89	85.89	85.89	85.89	-0.16%
Mar 31, 2026	86.03	86.03	86.03	86.03	85.64	1.86%
Mar 30, 2026	84.46	84.46	84.46	84.46	84.07	0.02%
Mar 27, 2026	84.44	84.44	84.44	84.44	84.05	-0.94%
Mar 26, 2026	85.24	85.24	85.24	85.24	84.85	-1.03%
Mar 25, 2026	86.13	86.13	86.13	86.13	85.74	0.48%
Mar 24, 2026	85.72	85.72	85.72	85.72	85.33	0.16%
Mar 23, 2026	85.58	85.58	85.58	85.58	85.19	1.03%
Mar 20, 2026	84.71	84.71	84.71	84.71	84.32	-1.26%
Mar 19, 2026	85.79	85.79	85.79	85.79	85.40	-0.03%
Mar 18, 2026	85.82	85.82	85.82	85.82	85.43	-1.33%
Mar 17, 2026	86.98	86.98	86.98	86.98	86.58	0.30%
Mar 16, 2026	86.72	86.72	86.72	86.72	86.32	0.83%
Mar 13, 2026	86.01	86.01	86.01	86.01	85.62	-0.39%
Mar 12, 2026	86.35	86.35	86.35	86.35	85.71	-1.03%
Mar 11, 2026	87.25	87.25	87.25	87.25	86.60	-0.34%
Mar 10, 2026	87.55	87.55	87.55	87.55	86.90	-0.21%
Mar 9, 2026	87.73	87.73	87.73	87.73	87.08	0.10%
Mar 6, 2026	87.64	87.64	87.64	87.64	86.99	-1.08%
Mar 5, 2026	88.60	88.60	88.60	88.60	87.94	-1.20%
Mar 4, 2026	89.68	89.68	89.68	89.68	89.01	0.31%
Mar 3, 2026	89.40	89.40	89.40	89.40	88.74	-1.11%
Mar 2, 2026	90.40	90.40	90.40	90.40	89.73	-0.17%
Feb 27, 2026	90.55	90.55	90.55	90.55	89.88	0.35%
Feb 26, 2026	90.23	90.23	90.23	90.23	89.56	0.02%