FOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.26	12.51	12.22	12.42	12.42	0.49%	32,822
Dec 19, 2024	12.58	12.78	12.35	12.36	12.36	-1.44%	102,459
Dec 18, 2024	12.80	12.90	12.52	12.54	12.54	-1.34%	68,812
Dec 17, 2024	13.00	13.00	12.64	12.71	12.71	-2.16%	70,441
Dec 16, 2024	13.01	13.04	12.96	12.99	12.99	0.23%	42,314
Dec 13, 2024	13.06	13.09	12.95	12.96	12.96	-0.69%	37,485
Dec 12, 2024	13.18	13.18	13.05	13.05	13.05	-0.76%	73,828
Dec 11, 2024	13.12	13.20	13.12	13.15	13.15	0.23%	35,639
Dec 10, 2024	13.04	13.13	13.03	13.12	13.12	-0.38%	44,802
Dec 9, 2024	13.23	13.28	13.16	13.17	13.08	-0.53%	62,568
Dec 6, 2024	13.32	13.32	13.23	13.24	13.15	-0.25%	55,488
Dec 5, 2024	13.34	13.35	13.25	13.27	13.19	-0.28%	51,178
Dec 4, 2024	13.30	13.35	13.27	13.31	13.22	-0.08%	42,684
Dec 3, 2024	13.34	13.39	13.30	13.32	13.23	-0.15%	44,963
Dec 2, 2024	13.21	13.39	13.18	13.34	13.25	0.91%	63,375
Nov 29, 2024	13.18	13.22	13.17	13.22	13.13	0.38%	31,055
Nov 27, 2024	13.14	13.18	13.10	13.17	13.08	0.15%	38,744
Nov 26, 2024	13.18	13.18	13.10	13.15	13.06	-	49,999
Nov 25, 2024	13.09	13.19	13.05	13.15	13.06	0.46%	34,783
Nov 22, 2024	13.04	13.13	13.00	13.09	13.00	0.61%	53,650
Nov 21, 2024	12.75	13.03	12.75	13.01	12.92	2.04%	70,582
Nov 20, 2024	12.73	12.80	12.71	12.75	12.67	-0.23%	24,722
Nov 19, 2024	12.73	12.84	12.71	12.78	12.70	-	32,738
Nov 18, 2024	12.71	12.80	12.70	12.78	12.70	0.31%	38,868
Nov 15, 2024	12.89	12.93	12.71	12.74	12.66	-0.86%	47,010
Nov 14, 2024	12.87	12.94	12.85	12.85	12.77	-	33,544
Nov 13, 2024	12.93	12.94	12.83	12.85	12.77	-0.16%	29,518
Nov 12, 2024	12.90	12.99	12.68	12.87	12.79	-1.23%	57,128
Nov 11, 2024	13.20	13.29	13.01	13.03	12.86	-1.06%	62,669
Nov 8, 2024	13.15	13.22	13.14	13.17	13.00	0.23%	56,707
Nov 7, 2024	12.96	13.17	12.86	13.14	12.97	1.62%	63,165
Nov 6, 2024	12.83	12.95	12.74	12.93	12.76	1.97%	40,254
Nov 5, 2024	12.61	12.75	12.60	12.68	12.51	0.24%	43,847
Nov 4, 2024	12.79	12.84	12.64	12.65	12.48	-1.48%	51,451
Nov 1, 2024	12.86	12.94	12.76	12.84	12.67	0.55%	37,356
Oct 31, 2024	12.87	12.88	12.71	12.77	12.60	-0.55%	55,463
Oct 30, 2024	12.80	12.94	12.71	12.84	12.67	0.47%	55,265
Oct 29, 2024	12.94	13.04	12.78	12.78	12.61	-1.54%	43,391
Oct 28, 2024	13.03	13.08	12.95	12.98	12.81	0.23%	39,575
Oct 25, 2024	12.97	13.15	12.92	12.95	12.78	-0.08%	35,266
Oct 24, 2024	13.03	13.08	12.93	12.96	12.79	-0.84%	52,875
Oct 23, 2024	13.14	13.15	12.95	13.07	12.90	-0.61%	60,484
Oct 22, 2024	13.20	13.20	13.08	13.15	12.98	0.31%	69,536
Oct 21, 2024	13.20	13.25	13.06	13.11	12.94	-0.68%	68,228
Oct 18, 2024	12.99	13.22	12.97	13.20	13.03	1.69%	36,498
Oct 17, 2024	13.01	13.05	12.96	12.98	12.81	-0.30%	29,429
Oct 16, 2024	13.09	13.10	13.00	13.02	12.85	-	60,127
Oct 15, 2024	13.00	13.08	13.00	13.02	12.85	-0.53%	24,944
Oct 14, 2024	13.12	13.18	13.07	13.09	12.83	-0.23%	24,284
Oct 11, 2024	13.10	13.18	13.04	13.12	12.86	0.08%	53,717
Oct 10, 2024	13.05	13.12	13.00	13.11	12.85	0.15%	39,060
Oct 9, 2024	13.08	13.10	13.04	13.09	12.83	0.08%	23,551
Oct 8, 2024	13.08	13.10	13.02	13.08	12.82	-0.13%	42,448
Oct 7, 2024	13.03	13.10	13.00	13.10	12.84	0.75%	66,333
Oct 4, 2024	13.03	13.05	12.96	13.00	12.74	0.15%	33,649
Oct 3, 2024	13.02	13.04	12.95	12.98	12.72	-	19,606
Oct 2, 2024	13.00	13.07	12.98	12.98	12.72	-0.61%	27,835
Oct 1, 2024	13.05	13.06	12.97	13.06	12.80	0.46%	45,126
Sep 30, 2024	13.00	13.05	12.97	13.00	12.74	0.23%	60,414
Sep 27, 2024	12.93	13.07	12.91	12.97	12.71	0.34%	39,383
Sep 26, 2024	12.87	12.96	12.82	12.93	12.67	0.47%	44,477
Sep 25, 2024	12.76	12.88	12.72	12.87	12.61	0.51%	37,307
Sep 24, 2024	12.78	12.84	12.75	12.80	12.55	0.79%	28,964
Sep 23, 2024	12.68	12.75	12.61	12.70	12.45	0.08%	59,315
Sep 20, 2024	12.75	12.90	12.66	12.69	12.44	-0.31%	17,931
Sep 19, 2024	12.89	12.90	12.73	12.73	12.48	0.12%	69,042
Sep 18, 2024	12.69	12.77	12.68	12.72	12.46	-0.11%	32,588
Sep 17, 2024	12.71	12.75	12.65	12.73	12.48	0.55%	30,787
Sep 16, 2024	12.72	12.74	12.65	12.66	12.41	-0.31%	31,303
Sep 13, 2024	12.66	12.74	12.66	12.70	12.45	1.03%	28,480
Sep 12, 2024	12.60	12.65	12.54	12.57	12.32	0.16%	19,759
Sep 11, 2024	12.52	12.56	12.46	12.55	12.30	0.32%	25,950
Sep 10, 2024	12.56	12.56	12.46	12.51	12.26	-0.87%	27,257
Sep 9, 2024	12.56	12.67	12.52	12.62	12.29	0.96%	41,707
Sep 6, 2024	12.68	12.72	12.50	12.50	12.17	-1.42%	39,481
Sep 5, 2024	12.68	12.71	12.63	12.68	12.34	0.08%	46,170
Sep 4, 2024	12.66	12.75	12.62	12.67	12.33	-	42,358
Sep 3, 2024	12.70	12.71	12.61	12.67	12.33	-0.47%	83,087
Aug 30, 2024	12.64	12.73	12.58	12.73	12.39	1.19%	70,634
Aug 29, 2024	12.36	12.63	12.34	12.58	12.25	1.62%	67,550
Aug 28, 2024	12.49	12.51	12.32	12.38	12.05	-0.56%	50,276
Aug 27, 2024	12.48	12.49	12.40	12.45	12.12	0.08%	39,029
Aug 26, 2024	12.35	12.49	12.32	12.44	12.11	0.97%	26,391
Aug 23, 2024	12.27	12.45	12.20	12.32	11.99	0.41%	52,095
Aug 22, 2024	12.18	12.28	12.16	12.27	11.94	0.49%	41,267
Aug 21, 2024	12.21	12.25	12.19	12.21	11.89	-0.04%	32,116
Aug 20, 2024	12.20	12.24	12.13	12.22	11.89	0.12%	34,393
Aug 19, 2024	12.16	12.24	12.13	12.20	11.88	0.41%	39,503
Aug 16, 2024	12.10	12.19	12.10	12.15	11.83	0.25%	74,026
Aug 15, 2024	12.25	12.25	12.10	12.12	11.80	-	33,287
Aug 14, 2024	12.08	12.18	11.99	12.12	11.80	0.08%	60,270
Aug 13, 2024	12.05	12.18	11.95	12.11	11.79	0.50%	61,769
Aug 12, 2024	12.13	12.15	12.04	12.05	11.65	-0.17%	30,195
Aug 9, 2024	12.10	12.15	12.07	12.07	11.67	-	33,434
Aug 8, 2024	12.05	12.10	12.02	12.07	11.67	0.50%	38,705
Aug 7, 2024	12.02	12.08	11.90	12.01	11.61	0.84%	47,299
Aug 6, 2024	11.97	12.15	11.75	11.91	11.51	1.53%	69,089
Aug 5, 2024	11.80	12.03	11.68	11.73	11.34	-3.54%	79,598
Aug 2, 2024	12.23	12.28	12.15	12.16	11.75	-0.49%	50,059
Aug 1, 2024	12.35	12.44	12.15	12.22	11.81	-1.21%	87,049