FSOSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
May 11, 2026	15.67	15.67	15.67	15.67	15.67	0.06%
May 8, 2026	15.66	15.66	15.66	15.66	15.66	1.03%
May 7, 2026	15.50	15.50	15.50	15.50	15.50	-2.15%
May 6, 2026	15.84	15.84	15.84	15.84	15.84	2.92%
May 5, 2026	15.39	15.39	15.39	15.39	15.39	1.38%
May 4, 2026	15.18	15.18	15.18	15.18	15.18	-1.49%
May 1, 2026	15.41	15.41	15.41	15.41	15.41	-0.77%
Apr 30, 2026	15.53	15.53	15.53	15.53	15.53	2.44%
Apr 29, 2026	15.16	15.16	15.16	15.16	15.16	-0.85%
Apr 28, 2026	15.29	15.29	15.29	15.29	15.29	-0.71%
Apr 27, 2026	15.40	15.40	15.40	15.40	15.40	-0.39%
Apr 24, 2026	15.46	15.46	15.46	15.46	15.46	0.45%
Apr 23, 2026	15.39	15.39	15.39	15.39	15.39	-0.39%
Apr 22, 2026	15.45	15.45	15.45	15.45	15.45	0.52%
Apr 21, 2026	15.37	15.37	15.37	15.37	15.37	-2.23%
Apr 20, 2026	15.72	15.72	15.72	15.72	15.72	-0.57%
Apr 17, 2026	15.81	15.81	15.81	15.81	15.81	1.61%
Apr 16, 2026	15.56	15.56	15.56	15.56	15.56	-0.51%
Apr 15, 2026	15.64	15.64	15.64	15.64	15.64	-0.57%
Apr 14, 2026	15.73	15.73	15.73	15.73	15.73	0.64%
Apr 13, 2026	15.63	15.63	15.63	15.63	15.63	0.84%
Apr 10, 2026	15.50	15.50	15.50	15.50	15.50	0.06%
Apr 9, 2026	15.49	15.49	15.49	15.49	15.49	-
Apr 8, 2026	15.49	15.49	15.49	15.49	15.49	4.80%
Apr 7, 2026	14.78	14.78	14.78	14.78	14.78	-0.14%
Apr 6, 2026	14.80	14.80	14.80	14.80	14.80	0.41%
Apr 2, 2026	14.74	14.74	14.74	14.74	14.74	-0.74%
Apr 1, 2026	14.85	14.85	14.85	14.85	14.85	2.13%
Mar 31, 2026	14.54	14.54	14.54	14.54	14.54	3.27%