FSOAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 30, 2026	54.12	54.12	54.12	54.12	54.12	-0.07%
Jul 29, 2026	54.16	54.16	54.16	54.16	54.16	-0.84%
Jul 28, 2026	54.62	54.62	54.62	54.62	54.62	0.98%
Jul 27, 2026	54.09	54.09	54.09	54.09	54.09	0.52%
Jul 24, 2026	53.81	53.81	53.81	53.81	53.81	0.99%
Jul 23, 2026	53.28	53.28	53.28	53.28	53.28	-0.28%
Jul 22, 2026	53.43	53.43	53.43	53.43	53.43	0.04%
Jul 21, 2026	53.41	53.41	53.41	53.41	53.41	0.60%
Jul 20, 2026	53.09	53.09	53.09	53.09	53.09	-0.80%
Jul 17, 2026	53.52	53.52	53.52	53.52	53.52	-0.80%
Jul 16, 2026	53.95	53.95	53.95	53.95	53.95	1.28%
Jul 15, 2026	53.27	53.27	53.27	53.27	53.27	0.49%
Jul 14, 2026	53.01	53.01	53.01	53.01	53.01	-0.02%
Jul 13, 2026	53.02	53.02	53.02	53.02	53.02	-0.02%
Jul 10, 2026	53.03	53.03	53.03	53.03	53.03	0.40%
Jul 9, 2026	52.82	52.82	52.82	52.82	52.82	1.21%
Jul 8, 2026	52.19	52.19	52.19	52.19	52.19	-1.27%
Jul 7, 2026	52.86	52.86	52.86	52.86	52.86	-0.68%
Jul 6, 2026	53.22	53.22	53.22	53.22	53.22	0.34%
Jul 2, 2026	53.04	53.04	53.04	53.04	53.04	0.36%
Jul 1, 2026	52.85	52.85	52.85	52.85	52.85	0.15%
Jun 30, 2026	52.77	52.77	52.77	52.77	52.77	0.04%
Jun 29, 2026	52.75	52.75	52.75	52.75	52.75	0.40%
Jun 26, 2026	52.54	52.54	52.54	52.54	52.54	-0.57%
Jun 25, 2026	52.84	52.84	52.84	52.84	52.84	1.83%
Jun 24, 2026	51.89	51.89	51.89	51.89	51.89	0.78%
Jun 23, 2026	51.49	51.49	51.49	51.49	51.49	-1.15%
Jun 22, 2026	52.09	52.09	52.09	52.09	52.09	0.08%
Jun 18, 2026	52.05	52.05	52.05	52.05	52.05	1.23%
Jun 17, 2026	51.42	51.42	51.42	51.42	51.42	-1.59%
Jun 16, 2026	52.25	52.25	52.25	52.25	52.25	-0.10%
Jun 15, 2026	52.30	52.30	52.30	52.30	52.30	1.02%
Jun 12, 2026	51.77	51.77	51.77	51.77	51.77	1.23%
Jun 11, 2026	51.14	51.14	51.14	51.14	51.14	2.61%
Jun 10, 2026	49.84	49.84	49.84	49.84	49.84	-1.85%
Jun 9, 2026	50.78	50.78	50.78	50.78	50.78	0.91%
Jun 8, 2026	50.32	50.32	50.32	50.32	50.32	0.24%
Jun 5, 2026	50.20	50.20	50.20	50.20	50.20	-1.97%
Jun 4, 2026	51.21	51.21	51.21	51.21	51.21	0.71%
Jun 3, 2026	50.85	50.85	50.85	50.85	50.85	0.14%
Jun 2, 2026	50.78	50.78	50.78	50.78	50.78	0.32%
Jun 1, 2026	50.62	50.62	50.62	50.62	50.62	0.18%
May 29, 2026	50.53	50.53	50.53	50.53	50.53	-0.16%
May 28, 2026	50.61	50.61	50.61	50.61	50.61	0.24%
May 27, 2026	50.49	50.49	50.49	50.49	50.49	0.02%
May 26, 2026	50.48	50.48	50.48	50.48	50.48	1.26%
May 22, 2026	49.85	49.85	49.85	49.85	49.85	0.54%
May 21, 2026	49.58	49.58	49.58	49.58	49.58	0.69%
May 20, 2026	49.24	49.24	49.24	49.24	49.24	1.88%
May 19, 2026	48.33	48.33	48.33	48.33	48.33	-1.33%