FSOAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%