FIOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 17, 2026	21.66	21.66	21.66	21.66	21.66	-0.60%
Jul 16, 2026	21.79	21.79	21.79	21.79	21.79	0.88%
Jul 15, 2026	21.60	21.60	21.60	21.60	21.60	0.42%
Jul 14, 2026	21.51	21.51	21.51	21.51	21.51	-0.51%
Jul 13, 2026	21.62	21.62	21.62	21.62	21.62	0.28%
Jul 10, 2026	21.56	21.56	21.56	21.56	21.56	0.19%
Jul 9, 2026	21.52	21.52	21.52	21.52	21.52	0.47%
Jul 8, 2026	21.42	21.42	21.42	21.42	21.42	-0.97%
Jul 7, 2026	21.63	21.63	21.63	21.63	21.63	0.19%
Jul 6, 2026	21.59	21.59	21.59	21.59	21.59	0.14%
Jul 2, 2026	21.56	21.56	21.56	21.56	21.56	1.27%
Jul 1, 2026	21.29	21.29	21.29	21.29	21.29	0.52%
Jun 30, 2026	21.18	21.18	21.18	21.18	21.18	-0.14%
Jun 29, 2026	21.21	21.21	21.21	21.21	21.21	0.05%
Jun 26, 2026	21.20	21.20	21.20	21.20	21.20	-0.66%
Jun 25, 2026	21.34	21.34	21.34	21.34	21.34	1.38%
Jun 24, 2026	21.05	21.05	21.05	21.05	21.05	0.10%
Jun 23, 2026	21.03	21.03	21.03	21.03	21.03	-1.08%
Jun 22, 2026	21.26	21.26	21.26	21.26	21.26	0.52%
Jun 18, 2026	21.15	21.15	21.15	21.15	21.15	0.76%
Jun 17, 2026	20.99	20.99	20.99	20.99	20.99	-1.04%
Jun 16, 2026	21.21	21.21	21.21	21.21	21.21	-0.33%
Jun 15, 2026	21.28	21.28	21.28	21.28	21.28	0.90%
Jun 12, 2026	21.09	21.09	21.09	21.09	21.09	0.96%
Jun 11, 2026	20.89	20.89	20.89	20.89	20.89	2.00%
Jun 10, 2026	20.48	20.48	20.48	20.48	20.48	-1.25%
Jun 9, 2026	20.74	20.74	20.74	20.74	20.74	0.39%
Jun 8, 2026	20.66	20.66	20.66	20.66	20.66	0.44%
Jun 5, 2026	20.57	20.57	20.57	20.57	20.57	-1.91%
Jun 4, 2026	20.97	20.97	20.97	20.97	20.97	0.72%
Jun 3, 2026	20.82	20.82	20.82	20.82	20.82	-0.05%
Jun 2, 2026	20.83	20.83	20.83	20.83	20.83	0.77%
Jun 1, 2026	20.67	20.67	20.67	20.67	20.67	-0.24%
May 29, 2026	20.72	20.72	20.72	20.72	20.72	-
May 28, 2026	20.72	20.72	20.72	20.72	20.72	0.05%
May 27, 2026	20.71	20.71	20.71	20.71	20.71	-0.14%
May 26, 2026	20.74	20.74	20.74	20.74	20.74	0.83%
May 22, 2026	20.57	20.57	20.57	20.57	20.57	0.69%
May 21, 2026	20.43	20.43	20.43	20.43	20.43	0.39%
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%