FAUG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	53.18	53.36	53.18	53.36	53.36	-0.17%	2,237
Feb 26, 2026	53.62	53.62	53.27	53.45	53.45	-0.26%	15,902
Feb 25, 2026	53.53	53.63	53.50	53.59	53.59	0.47%	55,262
Feb 24, 2026	53.08	53.39	53.08	53.34	53.34	0.45%	9,537
Feb 23, 2026	53.35	53.40	53.03	53.10	53.10	-0.62%	17,675
Feb 20, 2026	53.38	53.45	53.31	53.43	53.43	0.42%	644
Feb 19, 2026	53.16	53.27	53.12	53.20	53.20	-0.09%	11,483
Feb 18, 2026	53.24	53.42	53.19	53.25	53.25	0.28%	7,665
Feb 17, 2026	53.00	53.20	52.85	53.10	53.10	0.13%	11,984
Feb 13, 2026	53.04	53.27	52.99	53.03	53.03	-0.04%	7,498
Feb 12, 2026	53.71	53.71	53.05	53.05	53.05	-0.90%	14,052
Feb 11, 2026	53.72	53.72	53.43	53.53	53.53	0.12%	11,480
Feb 10, 2026	53.66	53.73	53.47	53.47	53.47	-0.26%	12,860
Feb 9, 2026	53.40	53.67	53.40	53.61	53.61	0.24%	12,247
Feb 6, 2026	53.02	53.48	53.02	53.48	53.48	1.27%	21,512
Feb 5, 2026	53.04	53.06	52.77	52.81	52.81	-0.78%	11,740
Feb 4, 2026	53.40	53.40	53.05	53.23	53.23	-0.25%	7,741
Feb 3, 2026	53.68	53.68	53.11	53.36	53.36	-0.54%	25,689
Feb 2, 2026	53.54	53.68	53.54	53.65	53.65	0.40%	4,280
Jan 30, 2026	53.54	53.54	53.30	53.44	53.44	-0.21%	8,964
Jan 29, 2026	53.61	53.61	53.16	53.55	53.55	-0.11%	23,164
Jan 28, 2026	53.64	53.66	53.54	53.61	53.61	0.09%	73,902
Jan 27, 2026	53.53	53.62	53.53	53.56	53.56	0.13%	6,139
Jan 26, 2026	53.40	53.53	53.40	53.49	53.49	0.27%	5,182
Jan 23, 2026	53.32	53.40	53.32	53.35	53.35	0.08%	11,944
Jan 22, 2026	53.44	53.44	53.27	53.31	53.31	0.29%	17,506
Jan 21, 2026	52.94	53.25	52.86	53.16	53.16	0.75%	16,371
Jan 20, 2026	52.94	53.11	52.76	52.76	52.76	-1.29%	14,840
Jan 16, 2026	53.48	53.49	53.35	53.45	53.45	-0.06%	15,331
Jan 15, 2026	53.52	53.54	53.38	53.48	53.48	0.28%	15,989
Jan 14, 2026	53.39	53.39	53.18	53.33	53.33	-0.23%	9,098
Jan 13, 2026	53.54	53.54	53.40	53.45	53.45	-0.07%	10,574
Jan 12, 2026	53.30	53.53	53.30	53.49	53.49	0.06%	20,920
Jan 9, 2026	53.31	53.54	53.30	53.46	53.46	0.36%	33,165
Jan 8, 2026	53.20	53.29	53.20	53.27	53.27	0.08%	37,060
Jan 7, 2026	53.37	53.42	53.23	53.23	53.23	-0.19%	22,588
Jan 6, 2026	53.31	53.36	53.20	53.33	53.33	0.32%	14,451
Jan 5, 2026	53.14	53.23	53.14	53.16	53.16	0.30%	20,606
Jan 2, 2026	53.09	53.09	52.92	53.00	53.00	0.09%	28,272
Dec 31, 2025	53.11	53.14	52.95	52.95	52.95	-0.34%	10,583
Dec 30, 2025	53.16	53.23	53.13	53.13	53.13	-0.08%	12,476
Dec 29, 2025	53.19	53.22	53.12	53.17	53.17	-0.13%	10,507
Dec 26, 2025	53.26	53.28	53.23	53.24	53.24	0.06%	10,059
Dec 24, 2025	53.19	53.27	53.15	53.21	53.21	0.13%	402,283
Dec 23, 2025	53.02	53.18	53.01	53.14	53.14	0.24%	98,229
Dec 22, 2025	52.97	53.06	52.95	53.02	53.02	0.34%	30,975
Dec 19, 2025	52.59	52.87	52.59	52.83	52.83	0.60%	14,200
Dec 18, 2025	52.54	52.69	52.45	52.52	52.52	0.50%	31,563
Dec 17, 2025	52.65	52.65	52.25	52.26	52.26	-0.63%	26,334
Dec 16, 2025	52.63	52.64	52.43	52.59	52.59	-0.15%	26,339
Dec 15, 2025	52.81	52.81	52.61	52.67	52.67	-0.09%	12,838
Dec 12, 2025	52.95	52.95	52.58	52.72	52.72	-0.42%	18,924
Dec 11, 2025	52.79	52.95	52.65	52.94	52.94	0.12%	15,825
Dec 10, 2025	52.68	52.88	52.60	52.88	52.87	0.45%	16,219
Dec 9, 2025	52.63	52.76	52.63	52.64	52.64	-0.03%	11,964
Dec 8, 2025	52.76	52.78	52.61	52.66	52.66	-0.18%	14,073
Dec 5, 2025	52.80	52.85	52.75	52.75	52.75	0.11%	14,842
Dec 4, 2025	52.71	52.72	52.57	52.69	52.69	0.05%	50,894
Dec 3, 2025	52.55	52.71	52.55	52.67	52.67	0.17%	13,721
Dec 2, 2025	52.64	52.65	52.53	52.58	52.58	0.11%	23,819
Dec 1, 2025	52.48	52.62	52.48	52.52	52.52	-0.17%	25,133
Nov 28, 2025	52.55	52.61	52.53	52.61	52.61	0.13%	5,976
Nov 26, 2025	52.37	52.54	52.35	52.54	52.54	0.52%	34,944
Nov 25, 2025	52.00	52.32	51.90	52.27	52.27	0.46%	17,256
Nov 24, 2025	51.70	52.03	51.70	52.03	52.03	1.03%	18,735
Nov 21, 2025	51.30	51.69	51.18	51.50	51.50	0.63%	13,913
Nov 20, 2025	52.13	52.18	51.17	51.18	51.18	-0.93%	36,609
Nov 19, 2025	51.78	51.78	51.47	51.66	51.66	0.29%	20,978
Nov 18, 2025	51.46	51.71	51.38	51.51	51.51	-0.44%	45,923
Nov 17, 2025	52.05	52.05	51.62	51.74	51.74	-0.48%	14,699
Nov 14, 2025	51.70	52.16	51.70	51.99	51.99	0.03%	20,426
Nov 13, 2025	52.34	52.34	51.96	51.97	51.97	-0.94%	13,196
Nov 12, 2025	52.47	52.51	52.36	52.46	52.46	0.09%	28,539
Nov 11, 2025	52.35	52.48	52.33	52.41	52.41	0.06%	18,631
Nov 10, 2025	52.37	52.46	52.20	52.38	52.38	0.75%	14,602
Nov 7, 2025	51.89	51.99	51.58	51.99	51.99	0.08%	23,925
Nov 6, 2025	52.20	52.21	51.89	51.95	51.95	-0.56%	27,385
Nov 5, 2025	52.10	52.38	52.10	52.24	52.24	0.17%	56,140
Nov 4, 2025	52.09	52.26	52.07	52.15	52.15	-0.44%	37,653
Nov 3, 2025	52.43	52.52	52.25	52.38	52.38	0.04%	61,988
Oct 31, 2025	52.56	52.56	52.29	52.36	52.36	0.10%	19,327
Oct 30, 2025	52.45	52.52	52.31	52.31	52.31	-0.59%	19,365
Oct 29, 2025	52.69	52.69	52.49	52.62	52.62	0.06%	36,964
Oct 28, 2025	52.71	52.71	52.59	52.59	52.59	-0.06%	10,144
Oct 27, 2025	52.59	52.62	52.55	52.62	52.62	0.50%	9,581
Oct 24, 2025	52.31	52.41	52.31	52.36	52.36	0.44%	23,754
Oct 23, 2025	52.00	52.20	51.99	52.14	52.14	0.39%	12,529
Oct 22, 2025	52.06	52.06	51.67	51.93	51.93	-0.29%	14,415
Oct 21, 2025	52.08	52.18	52.07	52.08	52.08	-0.04%	11,194
Oct 20, 2025	51.93	52.14	51.93	52.10	52.10	0.73%	22,241
Oct 17, 2025	51.53	51.78	51.45	51.72	51.72	0.43%	19,181
Oct 16, 2025	51.83	51.90	51.43	51.50	51.50	-0.44%	26,226
Oct 15, 2025	51.85	52.00	51.50	51.73	51.73	0.23%	15,963
Oct 14, 2025	51.34	51.78	51.34	51.61	51.61	-0.17%	26,319
Oct 13, 2025	51.56	51.77	51.56	51.70	51.70	0.92%	18,494
Oct 10, 2025	52.12	52.12	51.23	51.23	51.23	-1.46%	16,829
Oct 9, 2025	52.08	52.15	51.94	51.99	51.99	-0.20%	120,523
Oct 8, 2025	52.03	52.12	51.99	52.10	52.10	0.24%	136,768
Oct 7, 2025	52.08	52.09	51.88	51.97	51.97	-0.21%	33,193
Oct 6, 2025	52.09	52.10	52.00	52.08	52.08	0.25%	11,235