FSFOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 4, 2025	39.57	39.57	39.57	39.57	39.57	1.31%
Feb 3, 2025	39.06	39.06	39.06	39.06	39.06	-1.11%
Jan 31, 2025	39.50	39.50	39.50	39.50	39.50	-0.60%
Jan 30, 2025	39.74	39.74	39.74	39.74	39.74	1.38%
Jan 29, 2025	39.20	39.20	39.20	39.20	39.20	0.05%
Jan 28, 2025	39.18	39.18	39.18	39.18	39.18	1.90%
Jan 27, 2025	38.45	38.45	38.45	38.45	38.45	-5.48%
Jan 24, 2025	40.68	40.68	40.68	40.68	40.68	-0.20%
Jan 23, 2025	40.76	40.76	40.76	40.76	40.76	0.30%
Jan 22, 2025	40.64	40.64	40.64	40.64	40.64	1.22%
Jan 21, 2025	40.15	40.15	40.15	40.15	40.15	1.70%
Jan 17, 2025	39.48	39.48	39.48	39.48	39.48	1.18%
Jan 16, 2025	39.02	39.02	39.02	39.02	39.02	-0.15%
Jan 15, 2025	39.08	39.08	39.08	39.08	39.08	2.68%
Jan 14, 2025	38.06	38.06	38.06	38.06	38.06	0.29%
Jan 13, 2025	37.95	37.95	37.95	37.95	37.95	-0.29%
Jan 10, 2025	38.06	38.06	38.06	38.06	38.06	-1.37%
Jan 8, 2025	38.59	38.59	38.59	38.59	38.59	0.18%
Jan 7, 2025	38.52	38.52	38.52	38.52	38.52	-1.86%
Jan 6, 2025	39.25	39.25	39.25	39.25	39.25	1.19%
Jan 3, 2025	38.79	38.79	38.79	38.79	38.79	2.00%
Jan 2, 2025	38.03	38.03	38.03	38.03	38.03	0.53%
Dec 31, 2024	37.83	37.83	37.83	37.83	37.83	-0.99%
Dec 30, 2024	38.21	38.21	38.21	38.21	38.21	-0.98%
Dec 27, 2024	38.59	38.59	38.59	38.59	38.59	-1.56%
Dec 26, 2024	39.20	39.20	39.20	39.20	39.20	0.05%
Dec 24, 2024	39.18	39.18	39.18	39.18	39.18	1.27%
Dec 23, 2024	38.69	38.69	38.69	38.69	38.69	2.00%
Dec 20, 2024	37.93	37.93	37.93	37.93	37.93	-
Dec 19, 2024	37.93	37.93	37.93	37.93	37.93	0.18%
Dec 18, 2024	37.86	37.86	37.86	37.86	37.86	-4.15%
Dec 17, 2024	39.50	39.50	39.50	39.50	39.50	-1.08%
Dec 16, 2024	39.93	39.93	39.93	39.93	39.93	1.11%
Dec 13, 2024	39.49	39.49	39.49	39.49	39.49	-8.42%
Dec 12, 2024	43.12	43.12	43.12	43.12	43.12	-0.83%
Dec 11, 2024	43.48	43.48	43.48	43.48	43.48	1.49%
Dec 10, 2024	42.84	42.84	42.84	42.84	42.84	-0.83%
Dec 9, 2024	43.20	43.20	43.20	43.20	43.20	-2.02%
Dec 6, 2024	44.09	44.09	44.09	44.09	44.09	0.71%
Dec 5, 2024	43.78	43.78	43.78	43.78	43.78	-0.68%
Dec 4, 2024	44.08	44.08	44.08	44.08	44.08	1.05%
Dec 3, 2024	43.62	43.62	43.62	43.62	43.62	0.74%
Dec 2, 2024	43.30	43.30	43.30	43.30	43.30	0.35%
Nov 29, 2024	43.15	43.15	43.15	43.15	43.15	0.89%
Nov 27, 2024	42.77	42.77	42.77	42.77	42.77	-0.79%
Nov 26, 2024	43.11	43.11	43.11	43.11	43.11	0.72%
Nov 25, 2024	42.80	42.80	42.80	42.80	42.80	-0.12%
Nov 22, 2024	42.85	42.85	42.85	42.85	42.85	0.54%
Nov 21, 2024	42.62	42.62	42.62	42.62	42.62	0.83%
Nov 20, 2024	42.27	42.27	42.27	42.27	42.27	-
Nov 19, 2024	42.27	42.27	42.27	42.27	42.27	1.17%
Nov 18, 2024	41.78	41.78	41.78	41.78	41.78	0.51%
Nov 15, 2024	41.57	41.57	41.57	41.57	41.57	-1.28%
Nov 14, 2024	42.11	42.11	42.11	42.11	42.11	-1.77%
Nov 13, 2024	42.87	42.87	42.87	42.87	42.87	-0.39%
Nov 12, 2024	43.04	43.04	43.04	43.04	43.04	-0.85%
Nov 11, 2024	43.41	43.41	43.41	43.41	43.41	0.44%
Nov 8, 2024	43.22	43.22	43.22	43.22	43.22	0.51%
Nov 7, 2024	43.00	43.00	43.00	43.00	43.00	0.99%
Nov 6, 2024	42.58	42.58	42.58	42.58	42.58	3.27%
Nov 5, 2024	41.23	41.23	41.23	41.23	41.23	1.75%
Nov 4, 2024	40.52	40.52	40.52	40.52	40.52	-0.81%
Nov 1, 2024	40.85	40.85	40.85	40.85	40.85	-0.32%
Oct 31, 2024	40.98	40.98	40.98	40.98	40.98	-1.89%
Oct 30, 2024	41.77	41.77	41.77	41.77	41.77	-0.85%
Oct 29, 2024	42.13	42.13	42.13	42.13	42.13	0.48%
Oct 28, 2024	41.93	41.93	41.93	41.93	41.93	0.55%
Oct 25, 2024	41.70	41.70	41.70	41.70	41.70	0.19%
Oct 24, 2024	41.62	41.62	41.62	41.62	41.62	-0.07%
Oct 23, 2024	41.65	41.65	41.65	41.65	41.65	-0.95%
Oct 22, 2024	42.05	42.05	42.05	42.05	42.05	-0.17%
Oct 21, 2024	42.12	42.12	42.12	42.12	42.12	-0.07%
Oct 18, 2024	42.15	42.15	42.15	42.15	42.15	0.12%
Oct 17, 2024	42.10	42.10	42.10	42.10	42.10	0.21%
Oct 16, 2024	42.01	42.01	42.01	42.01	42.01	0.91%
Oct 15, 2024	41.63	41.63	41.63	41.63	41.63	-1.02%