FSOSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%