FOF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	13.60	13.75	13.50	13.50	13.50	-1.12%	36,271
Jun 8, 2026	13.85	13.89	13.64	13.74	13.65	-	25,496
Jun 5, 2026	13.80	13.89	13.73	13.74	13.65	-1.01%	71,915
Jun 4, 2026	13.86	13.94	13.82	13.88	13.79	0.29%	25,120
Jun 3, 2026	13.93	14.00	13.80	13.84	13.75	-1.28%	42,637
Jun 2, 2026	13.92	14.07	13.81	14.02	13.93	0.14%	49,822
Jun 1, 2026	14.03	14.12	13.99	14.00	13.91	-0.21%	40,312
May 29, 2026	13.91	14.15	13.76	14.03	13.94	0.86%	48,839
May 28, 2026	13.67	13.92	13.66	13.91	13.82	1.68%	62,915
May 27, 2026	13.80	13.94	13.66	13.68	13.59	-0.94%	99,749
May 26, 2026	13.89	14.00	13.61	13.81	13.72	-0.43%	36,378
May 22, 2026	13.80	14.00	13.68	13.87	13.78	0.14%	57,780
May 21, 2026	13.65	13.86	13.61	13.85	13.76	1.76%	43,273
May 20, 2026	13.52	13.83	13.48	13.61	13.52	0.96%	48,118
May 19, 2026	13.60	13.67	13.45	13.48	13.39	-1.39%	68,086
May 18, 2026	13.69	13.90	13.63	13.67	13.58	-0.29%	59,320
May 15, 2026	13.95	13.97	13.70	13.71	13.62	-2.14%	77,467
May 14, 2026	14.00	14.03	13.86	14.01	13.92	0.29%	60,209
May 13, 2026	13.83	13.98	13.83	13.97	13.88	1.01%	68,751
May 12, 2026	14.10	14.15	13.80	13.83	13.74	-1.80%	94,814
May 11, 2026	14.16	14.20	14.11	14.17	13.99	0.50%	37,058
May 8, 2026	14.03	14.17	13.97	14.10	13.92	1.44%	96,530
May 7, 2026	14.15	14.15	13.87	13.90	13.73	-1.97%	45,707
May 6, 2026	13.98	14.39	13.98	14.18	14.00	1.76%	89,059
May 5, 2026	13.91	14.14	13.86	13.94	13.76	0.58%	51,931
May 4, 2026	13.96	14.16	13.85	13.86	13.68	-0.89%	43,070
May 1, 2026	13.99	14.16	13.91	13.98	13.81	-	45,029
Apr 30, 2026	13.93	14.01	13.81	13.98	13.81	1.16%	76,550
Apr 29, 2026	13.82	13.97	13.75	13.82	13.65	0.29%	40,993
Apr 28, 2026	13.68	13.80	13.65	13.78	13.61	0.58%	32,525
Apr 27, 2026	13.69	13.82	13.67	13.70	13.53	-0.36%	38,170
Apr 24, 2026	13.67	13.81	13.64	13.75	13.58	0.59%	61,887
Apr 23, 2026	13.69	13.83	13.62	13.67	13.50	-0.36%	32,865
Apr 22, 2026	13.73	13.81	13.60	13.72	13.55	0.29%	23,979
Apr 21, 2026	13.74	13.81	13.67	13.68	13.51	-0.80%	20,543
Apr 20, 2026	13.65	13.82	13.65	13.79	13.62	1.03%	45,920
Apr 17, 2026	13.67	13.82	13.57	13.65	13.48	0.74%	60,928
Apr 16, 2026	13.64	13.79	13.55	13.55	13.38	-0.59%	48,488
Apr 15, 2026	13.61	13.66	13.55	13.63	13.46	0.15%	37,081
Apr 14, 2026	13.50	13.67	13.48	13.61	13.44	1.02%	33,537
Apr 13, 2026	13.57	13.59	13.51	13.56	13.31	-0.29%	53,650
Apr 10, 2026	13.48	13.71	13.41	13.60	13.34	0.97%	53,121
Apr 9, 2026	13.42	13.49	13.39	13.47	13.22	0.75%	44,688
Apr 8, 2026	13.30	13.49	13.26	13.37	13.12	2.37%	107,140
Apr 7, 2026	12.99	13.14	12.99	13.06	12.81	0.69%	50,564
Apr 6, 2026	12.93	13.05	12.93	12.97	12.73	0.08%	83,001
Apr 2, 2026	12.98	13.05	12.86	12.96	12.72	-1.07%	80,038
Apr 1, 2026	13.03	13.22	12.97	13.10	12.85	2.10%	112,904
Mar 31, 2026	12.81	13.22	12.73	12.83	12.59	1.83%	185,295
Mar 30, 2026	12.75	13.02	12.57	12.60	12.36	-1.18%	101,959