FIOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 31, 2026	22.43	22.43	22.43	22.43	-	-0.58%
Aug 28, 2026	22.56	22.56	22.56	22.56	22.56	0.27%
Aug 27, 2026	22.50	22.50	22.50	22.50	22.50	-0.31%
Aug 26, 2026	22.57	22.57	22.57	22.57	22.57	0.04%
Aug 25, 2026	22.56	22.56	22.56	22.56	22.56	-
Aug 24, 2026	22.56	22.56	22.56	22.56	22.56	0.40%
Aug 21, 2026	22.47	22.47	22.47	22.47	22.47	0.45%
Aug 20, 2026	22.37	22.37	22.37	22.37	22.37	-0.97%
Aug 19, 2026	22.59	22.59	22.59	22.59	22.59	0.76%
Aug 18, 2026	22.42	22.42	22.42	22.42	22.42	0.04%
Aug 17, 2026	22.41	22.41	22.41	22.41	22.41	-0.80%
Aug 14, 2026	22.59	22.59	22.59	22.59	22.59	-
Aug 13, 2026	22.59	22.59	22.59	22.59	22.59	0.36%
Aug 12, 2026	22.51	22.51	22.51	22.51	22.51	-0.09%
Aug 11, 2026	22.53	22.53	22.53	22.53	22.53	-0.13%
Aug 10, 2026	22.56	22.56	22.56	22.56	22.56	0.27%
Aug 7, 2026	22.50	22.50	22.50	22.50	22.50	0.58%
Aug 6, 2026	22.37	22.37	22.37	22.37	22.37	-0.04%
Aug 5, 2026	22.38	22.38	22.38	22.38	22.38	-0.13%
Aug 4, 2026	22.41	22.41	22.41	22.41	22.41	0.95%
Aug 3, 2026	22.20	22.20	22.20	22.20	22.20	0.95%
Jul 31, 2026	21.99	21.99	21.99	21.99	21.99	0.46%
Jul 30, 2026	21.89	21.89	21.89	21.89	21.89	0.51%
Jul 29, 2026	21.78	21.78	21.78	21.78	21.78	-1.00%
Jul 28, 2026	22.00	22.00	22.00	22.00	22.00	0.87%
Jul 27, 2026	21.81	21.81	21.81	21.81	21.81	0.60%
Jul 24, 2026	21.68	21.68	21.68	21.68	21.68	0.84%
Jul 23, 2026	21.50	21.50	21.50	21.50	21.50	-0.51%
Jul 22, 2026	21.61	21.61	21.61	21.61	21.61	-
Jul 21, 2026	21.61	21.61	21.61	21.61	21.61	0.23%
Jul 20, 2026	21.56	21.56	21.56	21.56	21.56	-0.46%
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%