FSOAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Jun 3, 2025	40.06	40.06	40.06	40.06	40.06	1.78%
Jun 2, 2025	39.36	39.36	39.36	39.36	39.36	-0.63%
May 30, 2025	39.61	39.61	39.61	39.61	39.61	-0.40%
May 29, 2025	39.77	39.77	39.77	39.77	39.77	0.38%
May 28, 2025	39.62	39.62	39.62	39.62	39.62	-1.12%
May 27, 2025	40.07	40.07	40.07	40.07	40.07	2.40%
May 23, 2025	39.13	39.13	39.13	39.13	39.13	-0.41%
May 22, 2025	39.29	39.29	39.29	39.29	39.29	-0.23%
May 21, 2025	39.38	39.38	39.38	39.38	39.38	-3.12%
May 20, 2025	40.65	40.65	40.65	40.65	40.65	-0.25%
May 19, 2025	40.75	40.75	40.75	40.75	40.75	-0.78%
May 16, 2025	41.07	41.07	41.07	41.07	41.07	0.79%
May 15, 2025	40.75	40.75	40.75	40.75	40.75	0.05%
May 14, 2025	40.73	40.73	40.73	40.73	40.73	-0.61%
May 13, 2025	40.98	40.98	40.98	40.98	40.98	0.84%
May 12, 2025	40.64	40.64	40.64	40.64	40.64	3.94%
May 9, 2025	39.10	39.10	39.10	39.10	39.10	0.26%
May 8, 2025	39.00	39.00	39.00	39.00	39.00	1.80%
May 7, 2025	38.31	38.31	38.31	38.31	38.31	-0.18%
May 6, 2025	38.38	38.38	38.38	38.38	38.38	-0.42%
May 5, 2025	38.54	38.54	38.54	38.54	38.54	-0.62%
May 2, 2025	38.78	38.78	38.78	38.78	38.78	2.24%
May 1, 2025	37.93	37.93	37.93	37.93	37.93	0.34%
Apr 30, 2025	37.80	37.80	37.80	37.80	37.80	-0.45%
Apr 29, 2025	37.97	37.97	37.97	37.97	37.97	0.40%
Apr 28, 2025	37.82	37.82	37.82	37.82	37.82	0.42%
Apr 25, 2025	37.66	37.66	37.66	37.66	37.66	-0.37%
Apr 24, 2025	37.80	37.80	37.80	37.80	37.80	2.27%
Apr 23, 2025	36.96	36.96	36.96	36.96	36.96	1.15%
Apr 22, 2025	36.54	36.54	36.54	36.54	36.54	2.67%
Apr 21, 2025	35.59	35.59	35.59	35.59	35.59	-2.28%
Apr 17, 2025	36.42	36.42	36.42	36.42	36.42	0.86%
Apr 16, 2025	36.11	36.11	36.11	36.11	36.11	-0.91%