FIOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 1, 2026	18.70	18.70	18.70	18.70	18.70	0.54%
Mar 31, 2026	18.60	18.60	18.60	18.60	18.60	2.09%
Mar 30, 2026	18.22	18.22	18.22	18.22	18.22	-0.33%
Mar 27, 2026	18.28	18.28	18.28	18.28	18.28	-1.14%
Mar 26, 2026	18.49	18.49	18.49	18.49	18.49	-1.07%
Mar 25, 2026	18.69	18.69	18.69	18.69	18.69	0.48%
Mar 24, 2026	18.60	18.60	18.60	18.60	18.60	0.32%
Mar 23, 2026	18.54	18.54	18.54	18.54	18.54	0.93%
Mar 20, 2026	18.37	18.37	18.37	18.37	18.37	-1.34%
Mar 19, 2026	18.62	18.62	18.62	18.62	18.62	-0.11%
Mar 18, 2026	18.64	18.64	18.64	18.64	18.64	-1.17%
Mar 17, 2026	18.86	18.86	18.86	18.86	18.86	0.48%
Mar 16, 2026	18.77	18.77	18.77	18.77	18.77	0.86%
Mar 13, 2026	18.61	18.61	18.61	18.61	18.61	-0.05%
Mar 12, 2026	18.62	18.62	18.62	18.62	18.61	-1.32%
Mar 11, 2026	18.87	18.87	18.87	18.87	18.86	-0.21%
Mar 10, 2026	18.91	18.91	18.91	18.91	18.90	-0.32%
Mar 9, 2026	18.97	18.97	18.97	18.97	18.96	0.48%
Mar 6, 2026	18.88	18.88	18.88	18.88	18.87	-1.31%
Mar 5, 2026	19.13	19.13	19.13	19.13	19.12	-1.19%
Mar 4, 2026	19.36	19.36	19.36	19.36	19.35	0.47%
Mar 3, 2026	19.27	19.27	19.27	19.27	19.26	-1.33%
Mar 2, 2026	19.53	19.53	19.53	19.53	19.52	-0.15%
Feb 27, 2026	19.56	19.56	19.56	19.56	19.55	0.10%
Feb 26, 2026	19.54	19.54	19.54	19.54	19.53	0.15%
Feb 25, 2026	19.51	19.51	19.51	19.51	19.50	0.31%
Feb 24, 2026	19.45	19.45	19.45	19.45	19.44	0.57%
Feb 23, 2026	19.34	19.34	19.34	19.34	19.33	-0.97%
Feb 20, 2026	19.53	19.53	19.53	19.53	19.52	0.57%
Feb 19, 2026	19.42	19.42	19.42	19.42	19.41	-0.15%
Feb 18, 2026	19.45	19.45	19.45	19.45	19.44	0.52%
Feb 17, 2026	19.35	19.35	19.35	19.35	19.34	-0.26%
Feb 13, 2026	19.40	19.40	19.40	19.40	19.39	0.67%
Feb 12, 2026	19.27	19.27	19.27	19.27	19.26	-1.18%
Feb 11, 2026	19.50	19.50	19.50	19.50	19.49	0.26%
Feb 10, 2026	19.45	19.45	19.45	19.45	19.44	-0.15%
Feb 9, 2026	19.48	19.48	19.48	19.48	19.47	-
Feb 6, 2026	19.48	19.48	19.48	19.48	19.47	1.72%
Feb 5, 2026	19.15	19.15	19.15	19.15	19.14	-0.78%
Feb 4, 2026	19.30	19.30	19.30	19.30	19.29	0.26%
Feb 3, 2026	19.25	19.25	19.25	19.25	19.24	0.16%
Feb 2, 2026	19.22	19.22	19.22	19.22	19.21	0.84%
Jan 30, 2026	19.06	19.06	19.06	19.06	19.05	-0.26%
Jan 29, 2026	19.11	19.11	19.11	19.11	19.10	0.47%
Jan 28, 2026	19.02	19.02	19.02	19.02	19.01	0.11%
Jan 27, 2026	19.00	19.00	19.00	19.00	18.99	-
Jan 26, 2026	19.00	19.00	19.00	19.00	18.99	0.26%
Jan 23, 2026	18.95	18.95	18.95	18.95	18.94	-0.52%
Jan 22, 2026	19.05	19.05	19.05	19.05	19.04	0.26%
Jan 21, 2026	19.00	19.00	19.00	19.00	18.99	1.50%