FSOSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 26, 2026	15.93	15.93	15.93	15.93	15.93	-0.31%
Feb 25, 2026	15.98	15.98	15.98	15.98	15.98	0.95%
Feb 24, 2026	15.83	15.83	15.83	15.83	15.83	0.06%
Feb 23, 2026	15.82	15.82	15.82	15.82	15.82	-0.57%
Feb 20, 2026	15.91	15.91	15.91	15.91	15.91	1.14%
Feb 19, 2026	15.73	15.73	15.73	15.73	15.73	-0.44%
Feb 18, 2026	15.80	15.80	15.80	15.80	15.80	0.83%
Feb 17, 2026	15.67	15.67	15.67	15.67	15.67	-0.25%
Feb 13, 2026	15.71	15.71	15.71	15.71	15.71	0.38%
Feb 12, 2026	15.65	15.65	15.65	15.65	15.65	-1.76%
Feb 11, 2026	15.93	15.93	15.93	15.93	15.93	0.31%
Feb 10, 2026	15.88	15.88	15.88	15.88	15.88	-0.38%
Feb 9, 2026	15.94	15.94	15.94	15.94	15.94	1.53%
Feb 6, 2026	15.70	15.70	15.70	15.70	15.70	2.82%
Feb 5, 2026	15.27	15.27	15.27	15.27	15.27	-1.17%
Feb 4, 2026	15.45	15.45	15.45	15.45	15.45	-0.64%
Feb 3, 2026	15.55	15.55	15.55	15.55	15.55	-0.38%
Feb 2, 2026	15.61	15.61	15.61	15.61	15.61	0.90%
Jan 30, 2026	15.47	15.47	15.47	15.47	15.47	-0.90%
Jan 29, 2026	15.61	15.61	15.61	15.61	15.61	0.19%
Jan 28, 2026	15.58	15.58	15.58	15.58	15.58	-0.89%
Jan 27, 2026	15.72	15.72	15.72	15.72	15.72	1.62%
Jan 26, 2026	15.47	15.47	15.47	15.47	15.47	0.39%
Jan 23, 2026	15.41	15.41	15.41	15.41	15.41	0.46%
Jan 22, 2026	15.34	15.34	15.34	15.34	15.34	0.26%
Jan 21, 2026	15.30	15.30	15.30	15.30	15.30	0.66%
Jan 20, 2026	15.20	15.20	15.20	15.20	15.20	-1.43%
Jan 16, 2026	15.42	15.42	15.42	15.42	15.42	0.19%
Jan 15, 2026	15.39	15.39	15.39	15.39	15.39	0.33%
Jan 14, 2026	15.34	15.34	15.34	15.34	15.34	0.07%
Jan 13, 2026	15.33	15.33	15.33	15.33	15.33	-0.90%
Jan 12, 2026	15.47	15.47	15.47	15.47	15.47	0.59%
Jan 9, 2026	15.38	15.38	15.38	15.38	15.38	0.98%
Jan 8, 2026	15.23	15.23	15.23	15.23	15.23	-
Jan 7, 2026	15.23	15.23	15.23	15.23	15.23	-0.59%
Jan 6, 2026	15.32	15.32	15.32	15.32	15.32	0.33%
Jan 5, 2026	15.27	15.27	15.27	15.27	15.27	1.33%
Jan 2, 2026	15.07	15.07	15.07	15.07	15.07	0.94%
Dec 31, 2025	14.93	14.93	14.93	14.93	14.93	-0.27%
Dec 30, 2025	14.97	14.97	14.97	14.97	14.97	0.07%
Dec 29, 2025	14.96	14.96	14.96	14.96	14.96	-0.27%
Dec 26, 2025	15.00	15.00	15.00	15.00	15.00	0.07%
Dec 24, 2025	14.99	14.99	14.99	14.99	14.99	-0.07%
Dec 23, 2025	15.00	15.00	15.00	15.00	15.00	0.47%
Dec 22, 2025	14.93	14.93	14.93	14.93	14.93	0.27%
Dec 19, 2025	14.89	14.89	14.89	14.89	14.89	0.47%
Dec 18, 2025	14.82	14.82	14.82	14.82	14.82	0.88%
Dec 17, 2025	14.69	14.69	14.69	14.69	14.69	-1.01%
Dec 16, 2025	14.84	14.84	14.84	14.84	14.84	-0.13%
Dec 15, 2025	14.86	14.86	14.86	14.86	14.86	0.81%