FOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.73	12.80	12.71	12.75	12.75	-0.23%	24,722
Nov 19, 2024	12.73	12.84	12.71	12.78	12.78	-	32,738
Nov 18, 2024	12.71	12.80	12.70	12.78	12.78	0.31%	38,868
Nov 15, 2024	12.89	12.93	12.71	12.74	12.74	-0.86%	47,010
Nov 14, 2024	12.87	12.94	12.85	12.85	12.85	-	33,544
Nov 13, 2024	12.93	12.94	12.83	12.85	12.85	-0.16%	29,518
Nov 12, 2024	12.90	12.99	12.68	12.87	12.87	-1.23%	57,128
Nov 11, 2024	13.20	13.29	13.01	13.03	12.94	-1.06%	62,669
Nov 8, 2024	13.15	13.22	13.14	13.17	13.08	0.23%	56,707
Nov 7, 2024	12.96	13.17	12.86	13.14	13.05	1.62%	63,165
Nov 6, 2024	12.83	12.95	12.74	12.93	12.84	1.97%	40,254
Nov 5, 2024	12.61	12.75	12.60	12.68	12.60	0.24%	43,847
Nov 4, 2024	12.79	12.84	12.64	12.65	12.57	-1.48%	51,451
Nov 1, 2024	12.86	12.94	12.76	12.84	12.75	0.55%	37,356
Oct 31, 2024	12.87	12.88	12.71	12.77	12.68	-0.55%	55,463
Oct 30, 2024	12.80	12.94	12.71	12.84	12.75	0.47%	55,265
Oct 29, 2024	12.94	13.04	12.78	12.78	12.69	-1.54%	43,391
Oct 28, 2024	13.03	13.08	12.95	12.98	12.89	0.23%	39,575
Oct 25, 2024	12.97	13.15	12.92	12.95	12.86	-0.08%	35,266
Oct 24, 2024	13.03	13.08	12.93	12.96	12.87	-0.84%	52,875
Oct 23, 2024	13.14	13.15	12.95	13.07	12.98	-0.61%	60,484
Oct 22, 2024	13.20	13.20	13.08	13.15	13.06	0.31%	69,536
Oct 21, 2024	13.20	13.25	13.06	13.11	13.02	-0.68%	68,228
Oct 18, 2024	12.99	13.22	12.97	13.20	13.11	1.69%	36,498
Oct 17, 2024	13.01	13.05	12.96	12.98	12.89	-0.30%	29,429
Oct 16, 2024	13.09	13.10	13.00	13.02	12.93	-	60,127
Oct 15, 2024	13.00	13.08	13.00	13.02	12.93	-0.53%	24,944
Oct 14, 2024	13.12	13.18	13.07	13.09	12.92	-0.23%	24,284
Oct 11, 2024	13.10	13.18	13.04	13.12	12.95	0.08%	53,717
Oct 10, 2024	13.05	13.12	13.00	13.11	12.94	0.15%	39,060
Oct 9, 2024	13.08	13.10	13.04	13.09	12.92	0.08%	23,551
Oct 8, 2024	13.08	13.10	13.02	13.08	12.91	-0.13%	42,448
Oct 7, 2024	13.03	13.10	13.00	13.10	12.92	0.75%	66,333
Oct 4, 2024	13.03	13.05	12.96	13.00	12.83	0.15%	33,649
Oct 3, 2024	13.02	13.04	12.95	12.98	12.81	-	19,606
Oct 2, 2024	13.00	13.07	12.98	12.98	12.81	-0.61%	27,835
Oct 1, 2024	13.05	13.06	12.97	13.06	12.89	0.46%	45,126
Sep 30, 2024	13.00	13.05	12.97	13.00	12.83	0.23%	60,414
Sep 27, 2024	12.93	13.07	12.91	12.97	12.80	0.34%	39,383
Sep 26, 2024	12.87	12.96	12.82	12.93	12.75	0.47%	44,477
Sep 25, 2024	12.76	12.88	12.72	12.87	12.69	0.51%	37,307
Sep 24, 2024	12.78	12.84	12.75	12.80	12.63	0.79%	28,964
Sep 23, 2024	12.68	12.75	12.61	12.70	12.53	0.08%	59,315
Sep 20, 2024	12.75	12.90	12.66	12.69	12.52	-0.31%	17,931
Sep 19, 2024	12.89	12.90	12.73	12.73	12.56	0.12%	69,042
Sep 18, 2024	12.69	12.77	12.68	12.72	12.55	-0.11%	32,588
Sep 17, 2024	12.71	12.75	12.65	12.73	12.56	0.55%	30,787
Sep 16, 2024	12.72	12.74	12.65	12.66	12.49	-0.31%	31,303
Sep 13, 2024	12.66	12.74	12.66	12.70	12.53	1.03%	28,480
Sep 12, 2024	12.60	12.65	12.54	12.57	12.40	0.16%	19,759
Sep 11, 2024	12.52	12.56	12.46	12.55	12.38	0.32%	25,950
Sep 10, 2024	12.56	12.56	12.46	12.51	12.34	-0.87%	27,257
Sep 9, 2024	12.56	12.67	12.52	12.62	12.37	0.96%	41,707
Sep 6, 2024	12.68	12.72	12.50	12.50	12.25	-1.42%	39,481
Sep 5, 2024	12.68	12.71	12.63	12.68	12.43	0.08%	46,170
Sep 4, 2024	12.66	12.75	12.62	12.67	12.42	-	42,358
Sep 3, 2024	12.70	12.71	12.61	12.67	12.42	-0.47%	83,087
Aug 30, 2024	12.64	12.73	12.58	12.73	12.47	1.19%	70,634
Aug 29, 2024	12.36	12.63	12.34	12.58	12.33	1.62%	67,550
Aug 28, 2024	12.49	12.51	12.32	12.38	12.13	-0.56%	50,276
Aug 27, 2024	12.48	12.49	12.40	12.45	12.20	0.08%	39,029
Aug 26, 2024	12.35	12.49	12.32	12.44	12.19	0.97%	26,391
Aug 23, 2024	12.27	12.45	12.20	12.32	12.07	0.41%	52,095
Aug 22, 2024	12.18	12.28	12.16	12.27	12.02	0.49%	41,267
Aug 21, 2024	12.21	12.25	12.19	12.21	11.96	-0.04%	32,116
Aug 20, 2024	12.20	12.24	12.13	12.22	11.97	0.12%	34,393
Aug 19, 2024	12.16	12.24	12.13	12.20	11.96	0.41%	39,503
Aug 16, 2024	12.10	12.19	12.10	12.15	11.91	0.25%	74,026
Aug 15, 2024	12.25	12.25	12.10	12.12	11.88	-	33,287
Aug 14, 2024	12.08	12.18	11.99	12.12	11.88	0.08%	60,270
Aug 13, 2024	12.05	12.18	11.95	12.11	11.87	0.50%	61,769
Aug 12, 2024	12.13	12.15	12.04	12.05	11.72	-0.17%	30,195
Aug 9, 2024	12.10	12.15	12.07	12.07	11.74	-	33,434
Aug 8, 2024	12.05	12.10	12.02	12.07	11.74	0.50%	38,705
Aug 7, 2024	12.02	12.08	11.90	12.01	11.68	0.84%	47,299
Aug 6, 2024	11.97	12.15	11.75	11.91	11.59	1.53%	69,089
Aug 5, 2024	11.80	12.03	11.68	11.73	11.41	-3.54%	79,598
Aug 2, 2024	12.23	12.28	12.15	12.16	11.83	-0.49%	50,059
Aug 1, 2024	12.35	12.44	12.15	12.22	11.89	-1.21%	87,049
Jul 31, 2024	12.30	12.39	12.12	12.37	12.04	1.89%	87,384
Jul 30, 2024	12.19	12.20	12.02	12.14	11.81	0.08%	79,382
Jul 29, 2024	12.08	12.15	12.06	12.13	11.80	0.50%	39,667
Jul 26, 2024	12.03	12.11	12.02	12.07	11.74	-0.25%	41,437
Jul 25, 2024	12.08	12.11	11.98	12.10	11.77	0.58%	34,218
Jul 24, 2024	12.06	12.16	12.01	12.03	11.70	-0.58%	23,985
Jul 23, 2024	12.04	12.17	12.04	12.10	11.77	0.41%	16,356
Jul 22, 2024	12.01	12.08	11.99	12.05	11.72	0.33%	31,411
Jul 19, 2024	11.98	12.09	11.98	12.01	11.68	-	17,714
Jul 18, 2024	12.06	12.16	12.00	12.01	11.68	-0.50%	73,166
Jul 17, 2024	12.19	12.20	12.06	12.07	11.74	-1.31%	46,075
Jul 16, 2024	12.27	12.27	12.19	12.23	11.90	-0.33%	26,843
Jul 15, 2024	12.21	12.30	12.20	12.27	11.85	0.16%	56,247
Jul 12, 2024	12.22	12.27	12.15	12.25	11.83	0.82%	29,334
Jul 11, 2024	12.27	12.30	12.14	12.15	11.74	0.25%	44,759
Jul 10, 2024	11.98	12.19	11.98	12.12	11.71	1.08%	51,579
Jul 9, 2024	12.05	12.05	11.95	11.99	11.58	0.17%	64,970
Jul 8, 2024	12.18	12.18	11.95	11.97	11.56	-0.66%	58,196
Jul 5, 2024	12.25	12.25	12.05	12.05	11.64	-0.95%	36,835
Jul 3, 2024	12.01	12.71	12.01	12.17	11.75	1.54%	24,211
Jul 2, 2024	11.96	12.04	11.92	11.98	11.57	-0.91%	43,508