(FAUG)
CBOE: FAUG
· Real-Time Price · USD
52.08
0.13 (0.25%)
At close: Oct 06, 2025, 3:59 PM
FAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 51.99 | 52.13 | 51.94 | 51.95 | 51.95 | -0.15% | 59,033 |
| Oct 2, 2025 | 52.04 | 52.04 | 51.92 | 52.03 | 52.03 | 0.08% | 34,500 |
| Oct 1, 2025 | 51.74 | 52.02 | 51.74 | 51.99 | 51.99 | 0.15% | 23,100 |
| Sep 30, 2025 | 51.72 | 51.93 | 51.67 | 51.91 | 51.91 | 0.31% | 52,901 |
| Sep 29, 2025 | 51.80 | 51.82 | 51.68 | 51.75 | 51.75 | 0.15% | 19,800 |
| Sep 26, 2025 | 51.56 | 51.69 | 51.49 | 51.67 | 51.67 | 0.33% | 22,400 |
| Sep 25, 2025 | 51.43 | 51.56 | 51.32 | 51.50 | 51.50 | -0.19% | 215,700 |
| Sep 24, 2025 | 51.75 | 51.75 | 51.57 | 51.60 | 51.60 | -0.23% | 1,170,335 |
| Sep 23, 2025 | 51.84 | 51.89 | 51.64 | 51.72 | 51.72 | -0.29% | 806,300 |
| Sep 22, 2025 | 51.72 | 51.90 | 51.67 | 51.87 | 51.87 | 0.17% | 13,700 |
| Sep 19, 2025 | 51.76 | 51.78 | 51.64 | 51.78 | 51.78 | 0.21% | 35,930 |
| Sep 18, 2025 | 51.66 | 51.76 | 51.62 | 51.67 | 51.67 | 0.27% | 31,700 |
| Sep 17, 2025 | 51.57 | 51.65 | 51.38 | 51.53 | 51.53 | -0.02% | 34,021 |
| Sep 16, 2025 | 51.59 | 51.59 | 51.50 | 51.54 | 51.54 | -0.10% | 50,931 |
| Sep 15, 2025 | 51.58 | 51.61 | 51.53 | 51.59 | 51.59 | 0.21% | 38,800 |
| Sep 12, 2025 | 51.49 | 51.55 | 51.44 | 51.48 | 51.48 | 0.00% | 36,600 |
| Sep 11, 2025 | 51.35 | 51.50 | 51.35 | 51.48 | 51.48 | 0.45% | 90,311 |
| Sep 10, 2025 | 51.27 | 51.35 | 51.17 | 51.25 | 51.25 | 0.22% | 93,600 |
| Sep 9, 2025 | 51.13 | 51.21 | 51.00 | 51.14 | 51.14 | 0.18% | 38,200 |
| Sep 8, 2025 | 51.00 | 51.12 | 51.00 | 51.05 | 51.05 | 0.08% | 29,800 |
Page 1 of 75