FIOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 9, 2026	22.23	22.23	22.23	22.23	22.23	0.63%
Oct 8, 2026	22.09	22.09	22.09	22.09	22.09	0.45%
Oct 7, 2026	21.99	21.99	21.99	21.99	21.99	-0.36%
Oct 6, 2026	22.07	22.07	22.07	22.07	22.07	0.55%
Oct 5, 2026	21.95	21.95	21.95	21.95	21.95	0.41%
Oct 2, 2026	21.86	21.86	21.86	21.86	21.86	0.46%
Oct 1, 2026	21.76	21.76	21.76	21.76	21.76	0.14%
Sep 30, 2026	21.73	21.73	21.73	21.73	21.73	-0.46%
Sep 29, 2026	21.83	21.83	21.83	21.83	21.83	-0.37%
Sep 28, 2026	21.91	21.91	21.91	21.91	21.91	-0.81%
Sep 25, 2026	22.09	22.09	22.09	22.09	22.09	0.50%
Sep 24, 2026	21.98	21.98	21.98	21.98	21.98	-0.27%
Sep 23, 2026	22.04	22.04	22.04	22.04	22.04	-0.50%
Sep 22, 2026	22.15	22.15	22.15	22.15	22.15	-0.32%
Sep 21, 2026	22.22	22.22	22.22	22.22	22.22	0.63%
Sep 18, 2026	22.08	22.08	22.08	22.08	22.08	-0.41%
Sep 17, 2026	22.17	22.17	22.17	22.17	22.17	0.68%
Sep 16, 2026	22.02	22.02	22.02	22.02	22.02	-0.90%
Sep 15, 2026	22.22	22.22	22.22	22.22	22.22	-0.36%
Sep 14, 2026	22.30	22.30	22.30	22.30	22.30	-0.09%
Sep 11, 2026	22.32	22.32	22.32	22.32	22.32	0.90%
Sep 10, 2026	22.12	22.12	22.12	22.12	22.12	-0.32%
Sep 9, 2026	22.19	22.19	22.19	22.19	22.19	-0.54%
Sep 8, 2026	22.31	22.31	22.31	22.31	22.31	-0.84%
Sep 4, 2026	22.50	22.50	22.50	22.50	22.50	-0.66%
Sep 3, 2026	22.65	22.65	22.65	22.65	22.65	0.89%
Sep 2, 2026	22.45	22.45	22.45	22.45	22.45	0.45%
Sep 1, 2026	22.35	22.35	22.35	22.35	22.35	-0.36%
Aug 31, 2026	22.43	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%