FSOSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 2, 2026	15.71	15.71	15.71	15.71	15.71	1.75%
Oct 1, 2026	15.44	15.44	15.44	15.44	15.44	-1.03%
Sep 30, 2026	15.60	15.60	15.60	15.60	15.60	-0.95%
Sep 29, 2026	15.75	15.75	15.75	15.75	15.75	0.51%
Sep 28, 2026	15.67	15.67	15.67	15.67	15.67	-0.70%
Sep 25, 2026	15.78	15.78	15.78	15.78	15.78	1.15%
Sep 24, 2026	15.60	15.60	15.60	15.60	15.60	-0.45%
Sep 23, 2026	15.67	15.67	15.67	15.67	15.67	-1.38%
Sep 22, 2026	15.89	15.89	15.89	15.89	15.89	0.06%
Sep 21, 2026	15.88	15.88	15.88	15.88	15.88	1.40%
Sep 18, 2026	15.66	15.66	15.66	15.66	15.66	-0.70%
Sep 17, 2026	15.77	15.77	15.77	15.77	15.77	1.41%
Sep 16, 2026	15.55	15.55	15.55	15.55	15.55	-0.19%
Sep 15, 2026	15.58	15.58	15.58	15.58	15.58	-0.32%
Sep 14, 2026	15.63	15.63	15.63	15.63	15.63	-1.70%
Sep 11, 2026	15.90	15.90	15.90	15.90	15.90	1.08%
Sep 10, 2026	15.73	15.73	15.73	15.73	15.73	-1.07%
Sep 9, 2026	15.90	15.90	15.90	15.90	15.90	-1.12%
Sep 8, 2026	16.08	16.08	16.08	16.08	16.08	-0.31%
Sep 4, 2026	16.13	16.13	16.13	16.13	16.13	0.19%
Sep 3, 2026	16.10	16.10	16.10	16.10	16.10	1.26%
Sep 2, 2026	15.90	15.90	15.90	15.90	15.90	0.32%
Sep 1, 2026	15.85	15.85	15.85	15.85	15.85	-1.25%
Aug 31, 2026	16.05	16.05	16.05	16.05	16.05	-0.62%
Aug 28, 2026	16.15	16.15	16.15	16.15	16.15	-0.43%
Aug 27, 2026	16.22	16.22	16.22	16.22	16.22	-0.43%
Aug 26, 2026	16.29	16.29	16.29	16.29	16.29	-
Aug 25, 2026	16.29	16.29	16.29	16.29	16.29	0.74%
Aug 24, 2026	16.17	16.17	16.17	16.17	16.17	-0.37%
Aug 21, 2026	16.23	16.23	16.23	16.23	16.23	0.87%
Aug 20, 2026	16.09	16.09	16.09	16.09	16.09	-0.49%
Aug 19, 2026	16.17	16.17	16.17	16.17	16.17	-0.25%
Aug 18, 2026	16.21	16.21	16.21	16.21	16.21	-1.94%
Aug 17, 2026	16.53	16.53	16.53	16.53	16.53	0.12%
Aug 14, 2026	16.51	16.51	16.51	16.51	16.51	-0.18%
Aug 13, 2026	16.54	16.54	16.54	16.54	16.54	0.49%
Aug 12, 2026	16.46	16.46	16.46	16.46	16.46	0.80%
Aug 11, 2026	16.33	16.33	16.33	16.33	16.33	0.37%
Aug 10, 2026	16.27	16.27	16.27	16.27	16.27	-0.43%
Aug 7, 2026	16.34	16.34	16.34	16.34	16.34	0.99%
Aug 6, 2026	16.18	16.18	16.18	16.18	16.18	-0.61%
Aug 5, 2026	16.28	16.28	16.28	16.28	16.28	0.31%
Aug 4, 2026	16.23	16.23	16.23	16.23	16.23	1.63%
Aug 3, 2026	15.97	15.97	15.97	15.97	15.97	0.95%
Jul 31, 2026	15.82	15.82	15.82	15.82	15.82	0.06%
Jul 30, 2026	15.81	15.81	15.81	15.81	15.81	3.74%
Jul 29, 2026	15.24	15.24	15.24	15.24	15.24	-1.10%
Jul 28, 2026	15.41	15.41	15.41	15.41	15.41	-1.15%
Jul 27, 2026	15.59	15.59	15.59	15.59	15.59	-0.13%
Jul 24, 2026	15.61	15.61	15.61	15.61	15.61	0.06%