FAOAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 27, 2026	33.16	33.16	33.16	33.16	33.16	-
Apr 23, 2026	33.16	33.16	33.16	33.16	33.16	-
Apr 22, 2026	33.16	33.16	33.16	33.16	33.16	-
Apr 21, 2026	33.16	33.16	33.16	33.16	33.16	-
Apr 20, 2026	33.16	33.16	33.16	33.16	33.16	-
Apr 16, 2026	33.16	33.16	33.16	33.16	33.16	-
Apr 15, 2026	33.16	33.16	33.16	33.16	33.16	-
Apr 14, 2026	33.16	33.16	33.16	33.16	33.16	-
Apr 13, 2026	33.16	33.16	33.16	33.16	33.16	-
Apr 9, 2026	33.16	33.16	33.16	33.16	33.16	-
Apr 8, 2026	33.16	33.16	33.16	33.16	33.16	-
Apr 7, 2026	33.16	33.16	33.16	33.16	33.16	-
Apr 6, 2026	33.16	33.16	33.16	33.16	33.16	-
Apr 2, 2026	33.16	33.16	33.16	33.16	33.16	-
Apr 1, 2026	33.16	33.16	33.16	33.16	33.16	-
Mar 31, 2026	33.16	33.16	33.16	33.16	33.16	-
Mar 30, 2026	33.16	33.16	33.16	33.16	33.16	-
Mar 26, 2026	33.16	33.16	33.16	33.16	33.16	-
Mar 24, 2026	33.16	33.16	33.16	33.16	33.16	-
Mar 23, 2026	33.16	33.16	33.16	33.16	33.16	-
Mar 19, 2026	33.16	33.16	33.16	33.16	33.16	-
Mar 18, 2026	33.16	33.16	33.16	33.16	33.16	-
Mar 17, 2026	33.16	33.16	33.16	33.16	33.16	-
Mar 16, 2026	33.16	33.16	33.16	33.16	33.16	-
Mar 13, 2026	33.16	33.16	33.16	33.16	33.16	-
Mar 12, 2026	33.16	33.16	33.16	33.16	33.16	-
Mar 11, 2026	33.16	33.16	33.16	33.16	33.16	-
Mar 10, 2026	33.16	33.16	33.16	33.16	33.16	-
Mar 9, 2026	33.16	33.16	33.16	33.16	33.16	-
Mar 5, 2026	33.16	33.16	33.16	33.16	33.16	-
Mar 4, 2026	33.16	33.16	33.16	33.16	33.16	-
Mar 3, 2026	33.16	33.16	33.16	33.16	33.16	-
Mar 2, 2026	33.16	33.16	33.16	33.16	33.16	-
Feb 26, 2026	33.16	33.16	33.16	33.16	33.16	-
Feb 25, 2026	33.16	33.16	33.16	33.16	33.16	-
Feb 24, 2026	33.16	33.16	33.16	33.16	33.16	-
Feb 23, 2026	33.16	33.16	33.16	33.16	33.16	-
Feb 19, 2026	33.16	33.16	33.16	33.16	33.16	-
Feb 18, 2026	33.16	33.16	33.16	33.16	33.16	-
Feb 17, 2026	33.16	33.16	33.16	33.16	33.16	-
Feb 12, 2026	33.16	33.16	33.16	33.16	33.16	-
Feb 11, 2026	33.16	33.16	33.16	33.16	33.16	-
Feb 10, 2026	33.16	33.16	33.16	33.16	33.16	-
Feb 9, 2026	33.16	33.16	33.16	33.16	33.16	-
Feb 5, 2026	33.16	33.16	33.16	33.16	33.16	-
Feb 4, 2026	33.16	33.16	33.16	33.16	33.16	-
Feb 3, 2026	33.16	33.16	33.16	33.16	33.16	-
Feb 2, 2026	33.16	33.16	33.16	33.16	33.16	-
Jan 29, 2026	33.16	33.16	33.16	33.16	33.16	-
Jan 28, 2026	33.16	33.16	33.16	33.16	33.16	-
Jan 27, 2026	33.16	33.16	33.16	33.16	33.16	-
Jan 26, 2026	33.16	33.16	33.16	33.16	33.16	-
Jan 22, 2026	33.16	33.16	33.16	33.16	33.16	-
Jan 21, 2026	33.16	33.16	33.16	33.16	33.16	-
Jan 20, 2026	33.16	33.16	33.16	33.16	33.16	-
Jan 15, 2026	33.16	33.16	33.16	33.16	33.16	-
Jan 14, 2026	33.16	33.16	33.16	33.16	33.16	-
Jan 13, 2026	33.16	33.16	33.16	33.16	33.16	-
Jan 12, 2026	33.16	33.16	33.16	33.16	33.16	-
Jan 8, 2026	33.16	33.16	33.16	33.16	33.16	-
Jan 6, 2026	33.16	33.16	33.16	33.16	33.16	-
Jan 5, 2026	33.16	33.16	33.16	33.16	33.16	-
Dec 31, 2025	33.16	33.16	33.16	33.16	33.16	-
Dec 30, 2025	33.16	33.16	33.16	33.16	33.16	-
Dec 29, 2025	33.16	33.16	33.16	33.16	33.16	-
Dec 24, 2025	33.16	33.16	33.16	33.16	33.16	-
Dec 23, 2025	33.16	33.16	33.16	33.16	33.16	-
Dec 22, 2025	33.16	33.16	33.16	33.16	33.16	-
Dec 18, 2025	33.16	33.16	33.16	33.16	33.16	-
Dec 17, 2025	33.16	33.16	33.16	33.16	33.16	-
Dec 15, 2025	33.16	33.16	33.16	33.16	33.16	-
Dec 11, 2025	33.16	33.16	33.16	33.16	33.16	-
Dec 10, 2025	33.16	33.16	33.16	33.16	33.16	-
Dec 9, 2025	33.16	33.16	33.16	33.16	33.16	-
Dec 8, 2025	33.16	33.16	33.16	33.16	33.16	-
Dec 4, 2025	33.16	33.16	33.16	33.16	33.16	-
Dec 3, 2025	33.16	33.16	33.16	33.16	33.16	-
Dec 2, 2025	33.16	33.16	33.16	33.16	33.16	-
Dec 1, 2025	33.16	33.16	33.16	33.16	33.16	-
Nov 26, 2025	33.16	33.16	33.16	33.16	33.16	-
Nov 25, 2025	33.16	33.16	33.16	33.16	33.16	-
Nov 24, 2025	33.16	33.16	33.16	33.16	33.16	-
Nov 21, 2025	33.16	33.16	33.16	33.16	33.16	1.53%
Nov 20, 2025	32.66	32.66	32.66	32.66	32.66	-1.42%
Nov 19, 2025	33.13	33.13	33.13	33.13	33.13	-0.57%
Nov 18, 2025	33.32	33.32	33.32	33.32	33.32	-9.06%
Nov 17, 2025	36.64	36.64	36.64	36.64	33.77	-1.13%
Nov 14, 2025	37.06	37.06	37.06	37.06	34.16	-0.83%
Nov 13, 2025	37.37	37.37	37.37	37.37	34.44	-1.27%
Nov 12, 2025	37.85	37.85	37.85	37.85	34.88	0.53%
Nov 11, 2025	37.65	37.65	37.65	37.65	34.70	0.37%
Nov 10, 2025	37.51	37.51	37.51	37.51	34.57	0.70%
Nov 7, 2025	37.25	37.25	37.25	37.25	34.33	-0.08%
Nov 6, 2025	37.28	37.28	37.28	37.28	34.36	-0.80%
Nov 5, 2025	37.58	37.58	37.58	37.58	34.64	0.62%
Nov 4, 2025	37.35	37.35	37.35	37.35	34.42	-0.95%
Nov 3, 2025	37.71	37.71	37.71	37.71	34.76	-0.03%
Oct 31, 2025	37.72	37.72	37.72	37.72	34.76	0.13%
Oct 30, 2025	37.67	37.67	37.67	37.67	34.72	-0.40%
Oct 29, 2025	37.82	37.82	37.82	37.82	34.86	-0.81%