FSOAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 14, 2025	43.31	43.31	43.31	43.31	43.31	-0.96%
Aug 13, 2025	43.73	43.73	43.73	43.73	43.73	2.22%
Aug 12, 2025	42.78	42.78	42.78	42.78	42.78	2.47%
Aug 11, 2025	41.75	41.75	41.75	41.75	41.75	-0.62%
Aug 8, 2025	42.01	42.01	42.01	42.01	42.01	-0.10%
Aug 7, 2025	42.05	42.05	42.05	42.05	42.05	-0.14%
Aug 6, 2025	42.11	42.11	42.11	42.11	42.11	-0.68%
Aug 5, 2025	42.40	42.40	42.40	42.40	42.40	0.81%
Aug 4, 2025	42.06	42.06	42.06	42.06	42.06	1.11%
Aug 1, 2025	41.60	41.60	41.60	41.60	41.60	-1.65%
Jul 31, 2025	42.30	42.30	42.30	42.30	42.30	-1.10%
Jul 30, 2025	42.77	42.77	42.77	42.77	42.77	-1.41%
Jul 29, 2025	43.38	43.38	43.38	43.38	43.38	-0.09%
Jul 28, 2025	43.42	43.42	43.42	43.42	43.42	-0.37%
Jul 25, 2025	43.58	43.58	43.58	43.58	43.58	0.79%
Jul 24, 2025	43.24	43.24	43.24	43.24	43.24	-1.14%
Jul 23, 2025	43.74	43.74	43.74	43.74	43.74	1.23%
Jul 22, 2025	43.21	43.21	43.21	43.21	43.21	2.10%
Jul 21, 2025	42.32	42.32	42.32	42.32	42.32	-0.28%
Jul 18, 2025	42.44	42.44	42.44	42.44	42.44	-0.28%
Jul 17, 2025	42.56	42.56	42.56	42.56	42.56	0.92%
Jul 16, 2025	42.17	42.17	42.17	42.17	42.17	0.05%
Jul 15, 2025	42.15	42.15	42.15	42.15	42.15	-1.84%
Jul 14, 2025	42.94	42.94	42.94	42.94	42.94	-0.32%
Jul 11, 2025	43.08	43.08	43.08	43.08	43.08	-0.99%
Jul 10, 2025	43.51	43.51	43.51	43.51	43.51	0.88%
Jul 9, 2025	43.13	43.13	43.13	43.13	43.13	0.47%
Jul 8, 2025	42.93	42.93	42.93	42.93	42.93	0.75%
Jul 7, 2025	42.61	42.61	42.61	42.61	42.61	-1.46%
Jul 3, 2025	43.24	43.24	43.24	43.24	43.24	0.53%
Jul 2, 2025	43.01	43.01	43.01	43.01	43.01	1.13%
Jul 1, 2025	42.53	42.53	42.53	42.53	42.53	1.87%
Jun 30, 2025	41.75	41.75	41.75	41.75	41.75	0.19%
Jun 27, 2025	41.67	41.67	41.67	41.67	41.67	0.02%
Jun 26, 2025	41.66	41.66	41.66	41.66	41.66	1.49%
Jun 25, 2025	41.05	41.05	41.05	41.05	41.05	-0.87%
Jun 24, 2025	41.41	41.41	41.41	41.41	41.41	1.25%
Jun 23, 2025	40.90	40.90	40.90	40.90	40.90	0.59%
Jun 20, 2025	40.66	40.66	40.66	40.66	40.66	0.52%
Jun 18, 2025	40.45	40.45	40.45	40.45	40.45	0.52%
Jun 17, 2025	40.24	40.24	40.24	40.24	40.24	-1.25%
Jun 16, 2025	40.75	40.75	40.75	40.75	40.75	1.17%
Jun 13, 2025	40.28	40.28	40.28	40.28	40.28	-1.30%
Jun 12, 2025	40.81	40.81	40.81	40.81	40.81	-0.07%
Jun 11, 2025	40.84	40.84	40.84	40.84	40.84	-0.12%
Jun 10, 2025	40.89	40.89	40.89	40.89	40.89	0.99%
Jun 9, 2025	40.49	40.49	40.49	40.49	40.49	0.17%
Jun 6, 2025	40.42	40.42	40.42	40.42	40.42	1.25%
Jun 5, 2025	39.92	39.92	39.92	39.92	39.92	0.05%
Jun 4, 2025	39.90	39.90	39.90	39.90	39.90	-0.40%