FAOOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 26, 2025	62.23	62.23	62.23	62.23	62.23	1.09%
Jun 25, 2025	61.56	61.56	61.56	61.56	61.56	-0.03%
Jun 24, 2025	61.58	61.58	61.58	61.58	61.58	1.47%
Jun 23, 2025	60.69	60.69	60.69	60.69	60.69	0.81%
Jun 20, 2025	60.20	60.20	60.20	60.20	60.20	-0.36%
Jun 18, 2025	60.42	60.42	60.42	60.42	60.42	-
Jun 17, 2025	60.42	60.42	60.42	60.42	60.42	-0.79%
Jun 16, 2025	60.90	60.90	60.90	60.90	60.90	0.78%
Jun 13, 2025	60.43	60.43	60.43	60.43	60.43	-1.13%
Jun 12, 2025	61.12	61.12	61.12	61.12	61.12	0.21%
Jun 11, 2025	60.99	60.99	60.99	60.99	60.99	-0.99%
Jun 10, 2025	61.60	61.60	61.60	61.60	60.84	0.24%
Jun 9, 2025	61.45	61.45	61.45	61.45	60.69	0.10%
Jun 6, 2025	61.39	61.39	61.39	61.39	60.63	0.72%
Jun 5, 2025	60.95	60.95	60.95	60.95	60.20	0.05%
Jun 4, 2025	60.92	60.92	60.92	60.92	60.17	0.43%
Jun 3, 2025	60.66	60.66	60.66	60.66	59.91	0.56%
Jun 2, 2025	60.32	60.32	60.32	60.32	59.57	0.67%
May 30, 2025	59.92	59.92	59.92	59.92	59.18	0.10%
May 29, 2025	59.86	59.86	59.86	59.86	59.12	0.32%
May 28, 2025	59.67	59.67	59.67	59.67	58.93	-0.43%
May 27, 2025	59.93	59.93	59.93	59.93	59.19	2.01%
May 23, 2025	58.75	58.75	58.75	58.75	58.02	-0.44%
May 22, 2025	59.01	59.01	59.01	59.01	58.28	0.05%
May 21, 2025	58.98	58.98	58.98	58.98	58.25	-1.45%
May 20, 2025	59.85	59.85	59.85	59.85	59.11	-0.25%
May 19, 2025	60.00	60.00	60.00	60.00	59.26	0.40%
May 16, 2025	59.76	59.76	59.76	59.76	59.02	0.54%
May 15, 2025	59.44	59.44	59.44	59.44	58.70	0.49%
May 14, 2025	59.15	59.15	59.15	59.15	58.42	-0.02%
May 13, 2025	59.16	59.16	59.16	59.16	58.43	0.80%
May 12, 2025	58.69	58.69	58.69	58.69	57.96	3.07%
May 9, 2025	56.94	56.94	56.94	56.94	56.24	-0.19%
May 8, 2025	57.05	57.05	57.05	57.05	56.34	0.44%
May 7, 2025	56.80	56.80	56.80	56.80	56.10	0.19%
May 6, 2025	56.69	56.69	56.69	56.69	55.99	-0.80%
May 5, 2025	57.15	57.15	57.15	57.15	56.44	-0.33%
May 2, 2025	57.34	57.34	57.34	57.34	56.63	1.96%
May 1, 2025	56.24	56.24	56.24	56.24	55.54	0.84%
Apr 30, 2025	55.77	55.77	55.77	55.77	55.08	0.23%
Apr 29, 2025	55.64	55.64	55.64	55.64	54.95	0.42%
Apr 28, 2025	55.41	55.41	55.41	55.41	54.72	0.20%
Apr 25, 2025	55.30	55.30	55.30	55.30	54.62	0.67%
Apr 24, 2025	54.93	54.93	54.93	54.93	54.25	2.27%
Apr 23, 2025	53.71	53.71	53.71	53.71	53.05	1.70%
Apr 22, 2025	52.81	52.81	52.81	52.81	52.16	2.17%
Apr 21, 2025	51.69	51.69	51.69	51.69	51.05	-2.16%
Apr 17, 2025	52.83	52.83	52.83	52.83	52.18	-0.38%
Apr 16, 2025	53.03	53.03	53.03	53.03	52.37	-1.76%
Apr 15, 2025	53.98	53.98	53.98	53.98	53.31	-0.17%