FIOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 20, 2026	20.35	20.35	20.35	20.35	20.35	0.94%
May 19, 2026	20.16	20.16	20.16	20.16	20.16	-0.44%
May 18, 2026	20.25	20.25	20.25	20.25	20.25	0.25%
May 15, 2026	20.20	20.20	20.20	20.20	20.20	-1.32%
May 14, 2026	20.47	20.47	20.47	20.47	20.47	0.24%
May 13, 2026	20.42	20.42	20.42	20.42	20.42	0.20%
May 12, 2026	20.38	20.38	20.38	20.38	20.38	-0.20%
May 11, 2026	20.42	20.42	20.42	20.42	20.42	0.29%
May 8, 2026	20.36	20.36	20.36	20.36	20.36	0.84%
May 7, 2026	20.19	20.19	20.19	20.19	20.19	-1.08%
May 6, 2026	20.41	20.41	20.41	20.41	20.41	1.09%
May 5, 2026	20.19	20.19	20.19	20.19	20.19	1.05%
May 4, 2026	19.98	19.98	19.98	19.98	19.98	-0.55%
May 1, 2026	20.09	20.09	20.09	20.09	20.09	-0.15%
Apr 30, 2026	20.12	20.12	20.12	20.12	20.12	1.87%
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%