FSOAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 11, 2026	54.95	54.95	54.95	54.95	54.95	0.51%
Nov 10, 2026	54.67	54.67	54.67	54.67	54.67	-0.29%
Nov 9, 2026	54.83	54.83	54.83	54.83	54.83	2.87%
Nov 6, 2026	53.30	53.30	53.30	53.30	53.30	-0.07%
Nov 5, 2026	53.34	53.34	53.34	53.34	53.34	-2.82%
Nov 4, 2026	54.89	54.89	54.89	54.89	54.89	2.39%
Nov 3, 2026	53.61	53.61	53.61	53.61	53.61	-0.41%
Nov 2, 2026	53.83	53.83	53.83	53.83	53.83	1.39%
Oct 30, 2026	53.09	53.09	53.09	53.09	53.09	-0.43%
Oct 29, 2026	53.32	53.32	53.32	53.32	53.32	1.74%
Oct 28, 2026	52.41	52.41	52.41	52.41	52.41	0.40%
Oct 27, 2026	52.20	52.20	52.20	52.20	52.20	0.23%
Oct 26, 2026	52.08	52.08	52.08	52.08	52.08	0.15%
Oct 23, 2026	52.00	52.00	52.00	52.00	52.00	-1.07%
Oct 22, 2026	52.56	52.56	52.56	52.56	52.56	0.79%
Oct 21, 2026	52.15	52.15	52.15	52.15	52.15	0.46%
Oct 20, 2026	51.91	51.91	51.91	51.91	51.91	1.45%
Oct 19, 2026	51.17	51.17	51.17	51.17	51.17	-0.35%
Oct 16, 2026	51.35	51.35	51.35	51.35	51.35	-0.62%
Oct 15, 2026	51.67	51.67	51.67	51.67	51.67	2.03%
Oct 14, 2026	50.64	50.64	50.64	50.64	50.64	-0.86%
Oct 13, 2026	51.08	51.08	51.08	51.08	51.08	0.35%
Oct 12, 2026	50.90	50.90	50.90	50.90	50.90	0.14%
Oct 9, 2026	50.83	50.83	50.83	50.83	50.83	0.36%
Oct 8, 2026	50.65	50.65	50.65	50.65	50.65	0.42%
Oct 7, 2026	50.44	50.44	50.44	50.44	50.44	-1.29%
Oct 6, 2026	51.10	51.10	51.10	51.10	51.10	0.26%
Oct 5, 2026	50.97	50.97	50.97	50.97	50.97	0.87%
Oct 2, 2026	50.53	50.53	50.53	50.53	50.53	0.44%
Oct 1, 2026	50.31	50.31	50.31	50.31	50.31	0.52%
Sep 30, 2026	50.05	50.05	50.05	50.05	50.05	-0.99%
Sep 29, 2026	50.55	50.55	50.55	50.55	50.55	-0.35%
Sep 28, 2026	50.73	50.73	50.73	50.73	50.73	-0.88%
Sep 25, 2026	51.18	51.18	51.18	51.18	51.18	0.47%
Sep 24, 2026	50.94	50.94	50.94	50.94	50.94	-0.89%
Sep 23, 2026	51.40	51.40	51.40	51.40	51.40	-0.93%
Sep 22, 2026	51.88	51.88	51.88	51.88	51.88	-0.10%
Sep 21, 2026	51.93	51.93	51.93	51.93	51.93	0.25%
Sep 18, 2026	51.80	51.80	51.80	51.80	51.80	-0.75%
Sep 17, 2026	52.19	52.19	52.19	52.19	52.19	0.06%
Sep 16, 2026	52.16	52.16	52.16	52.16	52.16	-0.59%
Sep 15, 2026	52.47	52.47	52.47	52.47	52.47	-0.76%
Sep 14, 2026	52.87	52.87	52.87	52.87	52.87	-0.26%
Sep 11, 2026	53.01	53.01	53.01	53.01	53.01	0.68%
Sep 10, 2026	52.65	52.65	52.65	52.65	52.65	-0.94%
Sep 9, 2026	53.15	53.15	53.15	53.15	53.15	-1.10%
Sep 8, 2026	53.74	53.74	53.74	53.74	53.74	-1.39%
Sep 4, 2026	54.50	54.50	54.50	54.50	54.50	0.20%
Sep 3, 2026	54.39	54.39	54.39	54.39	54.39	0.91%
Sep 2, 2026	53.90	53.90	53.90	53.90	53.90	0.79%