FSOSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 3, 2025	16.11	16.11	16.11	16.11	16.11	0.31%
Jul 2, 2025	16.06	16.06	16.06	16.06	16.06	-0.19%
Jul 1, 2025	16.09	16.09	16.09	16.09	16.09	-0.68%
Jun 30, 2025	16.20	16.20	16.20	16.20	16.20	0.19%
Jun 27, 2025	16.17	16.17	16.17	16.17	16.17	1.25%
Jun 26, 2025	15.97	15.97	15.97	15.97	15.97	1.01%
Jun 25, 2025	15.81	15.81	15.81	15.81	15.81	-0.25%
Jun 24, 2025	15.85	15.85	15.85	15.85	15.85	1.41%
Jun 23, 2025	15.63	15.63	15.63	15.63	15.63	0.84%
Jun 20, 2025	15.50	15.50	15.50	15.50	15.50	-0.70%
Jun 18, 2025	15.61	15.61	15.61	15.61	15.61	0.13%
Jun 17, 2025	15.59	15.59	15.59	15.59	15.59	-1.52%
Jun 16, 2025	15.83	15.83	15.83	15.83	15.83	0.89%
Jun 13, 2025	15.69	15.69	15.69	15.69	15.69	-1.63%
Jun 12, 2025	15.95	15.95	15.95	15.95	15.95	0.44%
Jun 11, 2025	15.88	15.88	15.88	15.88	15.88	-0.13%
Jun 10, 2025	15.90	15.90	15.90	15.90	15.90	-0.25%
Jun 9, 2025	15.94	15.94	15.94	15.94	15.94	-0.13%
Jun 6, 2025	15.96	15.96	15.96	15.96	15.96	0.31%
Jun 5, 2025	15.91	15.91	15.91	15.91	15.91	0.13%
Jun 4, 2025	15.89	15.89	15.89	15.89	15.89	0.57%
Jun 3, 2025	15.80	15.80	15.80	15.80	15.80	-0.57%
Jun 2, 2025	15.89	15.89	15.89	15.89	15.89	0.76%
May 30, 2025	15.77	15.77	15.77	15.77	15.77	0.06%
May 29, 2025	15.76	15.76	15.76	15.76	15.76	0.25%
May 28, 2025	15.72	15.72	15.72	15.72	15.72	-1.19%
May 27, 2025	15.91	15.91	15.91	15.91	15.91	1.21%
May 23, 2025	15.72	15.72	15.72	15.72	15.72	0.32%
May 22, 2025	15.67	15.67	15.67	15.67	15.67	0.26%
May 21, 2025	15.63	15.63	15.63	15.63	15.63	-0.82%
May 20, 2025	15.76	15.76	15.76	15.76	15.76	0.38%
May 19, 2025	15.70	15.70	15.70	15.70	15.70	0.90%
May 16, 2025	15.56	15.56	15.56	15.56	15.56	0.39%
May 15, 2025	15.50	15.50	15.50	15.50	15.50	1.17%
May 14, 2025	15.32	15.32	15.32	15.32	15.32	-0.52%
May 13, 2025	15.40	15.40	15.40	15.40	15.40	0.46%
May 12, 2025	15.33	15.33	15.33	15.33	15.33	0.26%
May 9, 2025	15.29	15.29	15.29	15.29	15.29	0.33%
May 8, 2025	15.24	15.24	15.24	15.24	15.24	0.13%
May 7, 2025	15.22	15.22	15.22	15.22	15.22	-0.26%
May 6, 2025	15.26	15.26	15.26	15.26	15.26	-0.13%
May 5, 2025	15.28	15.28	15.28	15.28	15.28	0.07%
May 2, 2025	15.27	15.27	15.27	15.27	15.27	2.07%
May 1, 2025	14.96	14.96	14.96	14.96	14.96	-0.13%
Apr 30, 2025	14.98	14.98	14.98	14.98	14.98	0.47%
Apr 29, 2025	14.91	14.91	14.91	14.91	14.91	0.20%
Apr 28, 2025	14.88	14.88	14.88	14.88	14.88	0.34%
Apr 25, 2025	14.83	14.83	14.83	14.83	14.83	0.54%
Apr 24, 2025	14.75	14.75	14.75	14.75	14.75	1.17%
Apr 23, 2025	14.58	14.58	14.58	14.58	14.58	0.83%