FIOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 4, 2026	19.30	19.30	19.30	19.30	19.30	0.26%
Feb 3, 2026	19.25	19.25	19.25	19.25	19.25	0.16%
Feb 2, 2026	19.22	19.22	19.22	19.22	19.22	0.84%
Jan 30, 2026	19.06	19.06	19.06	19.06	19.06	-0.26%
Jan 29, 2026	19.11	19.11	19.11	19.11	19.11	0.47%
Jan 28, 2026	19.02	19.02	19.02	19.02	19.02	0.11%
Jan 27, 2026	19.00	19.00	19.00	19.00	19.00	-
Jan 26, 2026	19.00	19.00	19.00	19.00	19.00	0.26%
Jan 23, 2026	18.95	18.95	18.95	18.95	18.95	-0.52%
Jan 22, 2026	19.05	19.05	19.05	19.05	19.05	0.26%
Jan 21, 2026	19.00	19.00	19.00	19.00	19.00	1.50%
Jan 20, 2026	18.72	18.72	18.72	18.72	18.72	-1.42%
Jan 16, 2026	18.99	18.99	18.99	18.99	18.99	-0.11%
Jan 15, 2026	19.01	19.01	19.01	19.01	19.01	0.42%
Jan 14, 2026	18.93	18.93	18.93	18.93	18.93	0.37%
Jan 13, 2026	18.86	18.86	18.86	18.86	18.86	-0.11%
Jan 12, 2026	18.88	18.88	18.88	18.88	18.88	0.11%
Jan 9, 2026	18.86	18.86	18.86	18.86	18.86	0.64%
Jan 8, 2026	18.74	18.74	18.74	18.74	18.74	0.81%
Jan 7, 2026	18.59	18.59	18.59	18.59	18.59	-1.01%
Jan 6, 2026	18.78	18.78	18.78	18.78	18.78	0.91%
Jan 5, 2026	18.61	18.61	18.61	18.61	18.61	1.14%
Jan 2, 2026	18.40	18.40	18.40	18.40	18.40	0.93%
Dec 31, 2025	18.23	18.23	18.23	18.23	18.23	-0.76%
Dec 30, 2025	18.37	18.37	18.37	18.37	18.37	-0.11%
Dec 29, 2025	18.39	18.39	18.39	18.39	18.39	-0.16%
Dec 26, 2025	18.42	18.42	18.42	18.42	18.42	-0.05%
Dec 24, 2025	18.43	18.43	18.43	18.43	18.43	0.44%
Dec 23, 2025	18.35	18.35	18.35	18.35	18.35	0.05%
Dec 22, 2025	18.34	18.34	18.34	18.34	18.34	0.77%
Dec 19, 2025	18.20	18.20	18.20	18.20	18.20	0.44%
Dec 18, 2025	18.12	18.12	18.12	18.12	18.12	0.17%
Dec 17, 2025	18.09	18.09	18.09	18.09	18.09	-0.33%
Dec 16, 2025	18.15	18.15	18.15	18.15	18.15	-0.77%
Dec 15, 2025	18.29	18.29	18.29	18.29	18.29	0.11%
Dec 12, 2025	18.27	18.27	18.27	18.27	18.27	-0.49%
Dec 11, 2025	18.36	18.36	18.36	18.36	18.36	0.66%
Dec 10, 2025	18.24	18.24	18.24	18.24	18.24	-2.09%
Dec 9, 2025	18.00	18.00	18.00	18.63	18.00	-0.21%
Dec 8, 2025	18.04	18.04	18.04	18.67	18.04	-0.64%
Dec 5, 2025	18.15	18.15	18.15	18.79	18.15	0.11%
Dec 4, 2025	18.13	18.13	18.13	18.77	18.13	-
Dec 3, 2025	18.13	18.13	18.13	18.77	18.13	0.86%
Dec 2, 2025	17.98	17.98	17.98	18.61	17.98	-
Dec 1, 2025	17.98	17.98	17.98	18.61	17.98	-0.69%
Nov 28, 2025	18.10	18.10	18.10	18.74	18.10	0.70%
Nov 26, 2025	17.98	17.98	17.98	18.61	17.98	0.59%
Nov 25, 2025	17.87	17.87	17.87	18.50	17.87	1.37%
Nov 24, 2025	17.63	17.63	17.63	18.25	17.63	0.72%
Nov 21, 2025	17.50	17.50	17.50	18.12	17.50	1.57%