FSOSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 23, 2026	15.60	15.60	15.60	15.60	15.60	-1.14%
Jul 22, 2026	15.78	15.78	15.78	15.78	15.78	-0.06%
Jul 21, 2026	15.79	15.79	15.79	15.79	15.79	2.00%
Jul 20, 2026	15.48	15.48	15.48	15.48	15.48	-0.83%
Jul 17, 2026	15.61	15.61	15.61	15.61	15.61	-0.70%
Jul 16, 2026	15.72	15.72	15.72	15.72	15.72	-0.95%
Jul 15, 2026	15.87	15.87	15.87	15.87	15.87	0.57%
Jul 14, 2026	15.78	15.78	15.78	15.78	15.78	0.77%
Jul 13, 2026	15.66	15.66	15.66	15.66	15.66	-1.57%
Jul 10, 2026	15.91	15.91	15.91	15.91	15.91	0.06%
Jul 9, 2026	15.90	15.90	15.90	15.90	15.90	0.70%
Jul 8, 2026	15.79	15.79	15.79	15.79	15.79	-1.00%
Jul 7, 2026	15.95	15.95	15.95	15.95	15.95	-1.97%
Jul 6, 2026	16.27	16.27	16.27	16.27	16.27	1.43%
Jul 2, 2026	16.04	16.04	16.04	16.04	16.04	0.56%
Jul 1, 2026	15.95	15.95	15.95	15.95	15.95	-1.48%
Jun 30, 2026	16.19	16.19	16.19	16.19	16.19	1.00%
Jun 29, 2026	16.03	16.03	16.03	16.03	16.03	0.94%
Jun 26, 2026	15.88	15.88	15.88	15.88	15.88	-0.87%
Jun 25, 2026	16.02	16.02	16.02	16.02	16.02	1.07%
Jun 24, 2026	15.85	15.85	15.85	15.85	15.85	-
Jun 23, 2026	15.85	15.85	15.85	15.85	15.85	-3.29%
Jun 22, 2026	16.39	16.39	16.39	16.39	16.39	0.61%
Jun 18, 2026	16.29	16.29	16.29	16.29	16.29	1.69%
Jun 17, 2026	16.02	16.02	16.02	16.02	16.02	-0.12%
Jun 16, 2026	16.04	16.04	16.04	16.04	16.04	0.31%
Jun 15, 2026	15.99	15.99	15.99	15.99	15.99	1.20%
Jun 12, 2026	15.80	15.80	15.80	15.80	15.80	0.83%
Jun 11, 2026	15.67	15.67	15.67	15.67	15.67	3.77%
Jun 10, 2026	15.10	15.10	15.10	15.10	15.10	-1.88%
Jun 9, 2026	15.39	15.39	15.39	15.39	15.39	-0.26%
Jun 8, 2026	15.43	15.43	15.43	15.43	15.43	0.92%
Jun 5, 2026	15.29	15.29	15.29	15.29	15.29	-3.35%
Jun 4, 2026	15.82	15.82	15.82	15.82	15.82	0.64%
Jun 3, 2026	15.72	15.72	15.72	15.72	15.72	-0.32%
Jun 2, 2026	15.77	15.77	15.77	15.77	15.77	0.96%
Jun 1, 2026	15.62	15.62	15.62	15.62	15.62	-0.64%
May 29, 2026	15.72	15.72	15.72	15.72	15.72	0.26%
May 28, 2026	15.68	15.68	15.68	15.68	15.68	-0.19%
May 27, 2026	15.71	15.71	15.71	15.71	15.71	-0.38%
May 26, 2026	15.77	15.77	15.77	15.77	15.77	1.35%
May 22, 2026	15.56	15.56	15.56	15.56	15.56	0.19%
May 21, 2026	15.53	15.53	15.53	15.53	15.53	0.65%
May 20, 2026	15.43	15.43	15.43	15.43	15.43	1.98%
May 19, 2026	15.13	15.13	15.13	15.13	15.13	-1.18%
May 18, 2026	15.31	15.31	15.31	15.31	15.31	0.72%
May 15, 2026	15.20	15.20	15.20	15.20	15.20	-2.63%
May 14, 2026	15.61	15.61	15.61	15.61	15.61	-0.26%
May 13, 2026	15.65	15.65	15.65	15.65	15.65	0.71%
May 12, 2026	15.54	15.54	15.54	15.54	15.54	-0.83%