FIOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 29, 2026	19.75	19.75	19.75	19.75	19.75	-0.05%
Apr 28, 2026	19.76	19.76	19.76	19.76	19.76	-0.25%
Apr 27, 2026	19.81	19.81	19.81	19.81	19.81	-
Apr 24, 2026	19.81	19.81	19.81	19.81	19.81	0.05%
Apr 23, 2026	19.80	19.80	19.80	19.80	19.80	0.41%
Apr 22, 2026	19.72	19.72	19.72	19.72	19.72	0.31%
Apr 21, 2026	19.66	19.66	19.66	19.66	19.66	-0.61%
Apr 20, 2026	19.78	19.78	19.78	19.78	19.78	0.05%
Apr 17, 2026	19.77	19.77	19.77	19.77	19.77	0.97%
Apr 16, 2026	19.58	19.58	19.58	19.58	19.58	0.41%
Apr 15, 2026	19.50	19.50	19.50	19.50	19.50	-0.26%
Apr 14, 2026	19.55	19.55	19.55	19.55	19.55	0.41%
Apr 13, 2026	19.47	19.47	19.47	19.47	19.47	0.83%
Apr 10, 2026	19.31	19.31	19.31	19.31	19.31	-0.57%
Apr 9, 2026	19.42	19.42	19.42	19.42	19.42	0.57%
Apr 8, 2026	19.31	19.31	19.31	19.31	19.31	2.44%
Apr 7, 2026	18.85	18.85	18.85	18.85	18.85	-
Apr 6, 2026	18.85	18.85	18.85	18.85	18.85	0.53%
Apr 2, 2026	18.75	18.75	18.75	18.75	18.75	0.27%
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%