FOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.69	12.69	12.51	12.51	12.51	-1.10%	39,643
Feb 20, 2025	12.60	12.66	12.57	12.65	12.65	0.15%	32,693
Feb 19, 2025	12.62	12.70	12.56	12.63	12.63	0.24%	38,946
Feb 18, 2025	12.67	12.68	12.52	12.60	12.60	-0.02%	61,594
Feb 14, 2025	12.51	12.63	12.50	12.60	12.60	0.82%	48,409
Feb 13, 2025	12.64	12.65	12.48	12.50	12.50	-0.32%	48,321
Feb 12, 2025	12.57	12.65	12.50	12.54	12.54	-0.32%	42,228
Feb 11, 2025	12.51	12.65	12.51	12.58	12.58	-0.55%	39,393
Feb 10, 2025	12.69	12.69	12.61	12.65	12.56	-	67,708
Feb 7, 2025	12.70	12.75	12.58	12.65	12.56	-0.08%	37,917
Feb 6, 2025	12.75	12.75	12.63	12.66	12.57	-0.47%	29,878
Feb 5, 2025	12.66	12.75	12.64	12.72	12.63	0.16%	25,223
Feb 4, 2025	12.61	12.74	12.59	12.70	12.61	0.63%	45,972
Feb 3, 2025	12.57	12.68	12.43	12.62	12.53	0.16%	44,738
Jan 31, 2025	12.67	12.70	12.56	12.60	12.51	0.40%	46,828
Jan 30, 2025	12.42	12.62	12.42	12.55	12.46	0.97%	66,657
Jan 29, 2025	12.47	12.67	12.39	12.43	12.35	-0.08%	55,113
Jan 28, 2025	12.50	12.61	12.42	12.44	12.36	-0.56%	67,069
Jan 27, 2025	12.60	12.70	12.51	12.51	12.42	-0.95%	50,693
Jan 24, 2025	12.85	12.94	12.58	12.63	12.54	-1.41%	122,828
Jan 23, 2025	12.97	13.02	12.80	12.81	12.72	-1.65%	89,734
Jan 22, 2025	13.06	13.15	12.99	13.03	12.94	0.12%	58,587
Jan 21, 2025	13.01	13.15	13.00	13.01	12.92	0.08%	57,575
Jan 17, 2025	12.98	13.04	12.93	13.00	12.91	-	24,452
Jan 16, 2025	13.00	13.16	12.84	13.00	12.91	0.23%	37,427
Jan 15, 2025	12.75	13.05	12.75	12.97	12.88	2.29%	43,553
Jan 14, 2025	12.62	12.78	12.59	12.68	12.59	0.16%	41,537
Jan 13, 2025	12.68	12.72	12.56	12.66	12.49	-	35,195
Jan 10, 2025	12.68	12.78	12.61	12.66	12.49	-0.63%	34,705
Jan 8, 2025	12.67	12.79	12.65	12.74	12.57	0.39%	36,138
Jan 7, 2025	12.79	12.86	12.60	12.69	12.52	-1.01%	63,545
Jan 6, 2025	12.80	12.90	12.78	12.82	12.65	0.63%	38,276
Jan 3, 2025	12.75	12.81	12.68	12.74	12.57	-0.08%	29,234
Jan 2, 2025	12.78	12.78	12.64	12.75	12.58	0.39%	32,374
Dec 31, 2024	12.74	12.78	12.62	12.70	12.53	0.47%	39,012
Dec 30, 2024	12.63	12.70	12.60	12.64	12.47	-0.16%	48,073
Dec 27, 2024	12.62	12.75	12.59	12.66	12.49	-0.24%	43,163
Dec 26, 2024	12.58	12.75	12.58	12.69	12.52	0.79%	31,836
Dec 24, 2024	12.38	12.64	12.37	12.59	12.42	1.37%	36,222
Dec 23, 2024	12.40	12.50	12.40	12.42	12.25	-	55,225
Dec 20, 2024	12.26	12.51	12.22	12.42	12.25	0.49%	32,822
Dec 19, 2024	12.58	12.78	12.35	12.36	12.19	-1.44%	102,459
Dec 18, 2024	12.80	12.90	12.52	12.54	12.37	-1.34%	68,812
Dec 17, 2024	13.00	13.00	12.64	12.71	12.54	-2.16%	70,441
Dec 16, 2024	13.01	13.04	12.96	12.99	12.81	0.23%	42,314
Dec 13, 2024	13.06	13.09	12.95	12.96	12.78	-0.69%	37,485
Dec 12, 2024	13.18	13.18	13.05	13.05	12.87	-0.76%	73,828
Dec 11, 2024	13.12	13.20	13.12	13.15	12.97	0.23%	35,639
Dec 10, 2024	13.04	13.13	13.03	13.12	12.94	-0.38%	44,802
Dec 9, 2024	13.23	13.28	13.16	13.17	12.91	-0.53%	62,568
Dec 6, 2024	13.32	13.32	13.23	13.24	12.97	-0.25%	55,488
Dec 5, 2024	13.34	13.35	13.25	13.27	13.01	-0.28%	51,178
Dec 4, 2024	13.30	13.35	13.27	13.31	13.04	-0.08%	42,684
Dec 3, 2024	13.34	13.39	13.30	13.32	13.05	-0.15%	44,963
Dec 2, 2024	13.21	13.39	13.18	13.34	13.07	0.91%	63,375
Nov 29, 2024	13.18	13.22	13.17	13.22	12.95	0.38%	31,055
Nov 27, 2024	13.14	13.18	13.10	13.17	12.91	0.15%	38,744
Nov 26, 2024	13.18	13.18	13.10	13.15	12.89	-	49,999
Nov 25, 2024	13.09	13.19	13.05	13.15	12.89	0.46%	34,783
Nov 22, 2024	13.04	13.13	13.00	13.09	12.83	0.61%	53,650
Nov 21, 2024	12.75	13.03	12.75	13.01	12.75	2.04%	70,582
Nov 20, 2024	12.73	12.80	12.71	12.75	12.49	-0.23%	24,722
Nov 19, 2024	12.73	12.84	12.71	12.78	12.52	-	32,738
Nov 18, 2024	12.71	12.80	12.70	12.78	12.52	0.31%	38,868
Nov 15, 2024	12.89	12.93	12.71	12.74	12.48	-0.86%	47,010
Nov 14, 2024	12.87	12.94	12.85	12.85	12.59	-	33,544
Nov 13, 2024	12.93	12.94	12.83	12.85	12.59	-0.16%	29,518
Nov 12, 2024	12.90	12.99	12.68	12.87	12.61	-1.23%	57,128
Nov 11, 2024	13.20	13.29	13.01	13.03	12.68	-1.06%	62,669
Nov 8, 2024	13.15	13.22	13.14	13.17	12.82	0.23%	56,707
Nov 7, 2024	12.96	13.17	12.86	13.14	12.79	1.62%	63,165
Nov 6, 2024	12.83	12.95	12.74	12.93	12.59	1.97%	40,254
Nov 5, 2024	12.61	12.75	12.60	12.68	12.34	0.24%	43,847
Nov 4, 2024	12.79	12.84	12.64	12.65	12.31	-1.48%	51,451
Nov 1, 2024	12.86	12.94	12.76	12.84	12.50	0.55%	37,356
Oct 31, 2024	12.87	12.88	12.71	12.77	12.43	-0.55%	55,463
Oct 30, 2024	12.80	12.94	12.71	12.84	12.50	0.47%	55,265
Oct 29, 2024	12.94	13.04	12.78	12.78	12.44	-1.54%	43,391
Oct 28, 2024	13.03	13.08	12.95	12.98	12.63	0.23%	39,575
Oct 25, 2024	12.97	13.15	12.92	12.95	12.60	-0.08%	35,266
Oct 24, 2024	13.03	13.08	12.93	12.96	12.61	-0.84%	52,875
Oct 23, 2024	13.14	13.15	12.95	13.07	12.72	-0.61%	60,484
Oct 22, 2024	13.20	13.20	13.08	13.15	12.80	0.31%	69,536
Oct 21, 2024	13.20	13.25	13.06	13.11	12.76	-0.68%	68,228
Oct 18, 2024	12.99	13.22	12.97	13.20	12.85	1.69%	36,498
Oct 17, 2024	13.01	13.05	12.96	12.98	12.64	-0.30%	29,429
Oct 16, 2024	13.09	13.10	13.00	13.02	12.67	-	60,127
Oct 15, 2024	13.00	13.08	13.00	13.02	12.67	-0.53%	24,944
Oct 14, 2024	13.12	13.18	13.07	13.09	12.66	-0.23%	24,284
Oct 11, 2024	13.10	13.18	13.04	13.12	12.69	0.08%	53,717
Oct 10, 2024	13.05	13.12	13.00	13.11	12.68	0.15%	39,060
Oct 9, 2024	13.08	13.10	13.04	13.09	12.66	0.08%	23,551
Oct 8, 2024	13.08	13.10	13.02	13.08	12.65	-0.13%	42,448
Oct 7, 2024	13.03	13.10	13.00	13.10	12.66	0.75%	66,333
Oct 4, 2024	13.03	13.05	12.96	13.00	12.57	0.15%	33,649
Oct 3, 2024	13.02	13.04	12.95	12.98	12.55	-	19,606
Oct 2, 2024	13.00	13.07	12.98	12.98	12.55	-0.61%	27,835
Oct 1, 2024	13.05	13.06	12.97	13.06	12.63	0.46%	45,126
Sep 30, 2024	13.00	13.05	12.97	13.00	12.57	0.23%	60,414
Sep 27, 2024	12.93	13.07	12.91	12.97	12.54	0.34%	39,383