FIOFX(FIOFX)
FIOFX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $33.98 | $33.98 | $33.98 | $33.98 | - |
| 7/30/2026 | $33.89 | $33.89 | $33.89 | $33.89 | - |
| 7/29/2026 | $33.26 | $33.26 | $33.26 | $33.26 | - |
| 7/28/2026 | $33.66 | $33.66 | $33.66 | $33.66 | - |
| 7/27/2026 | $33.70 | $33.70 | $33.70 | $33.70 | - |
| 7/24/2026 | $33.62 | $33.62 | $33.62 | $33.62 | - |
| 7/23/2026 | $33.68 | $33.68 | $33.68 | $33.68 | - |
| 7/22/2026 | $33.99 | $33.99 | $33.99 | $33.99 | - |
| 7/21/2026 | $34.04 | $34.04 | $34.04 | $34.04 | - |
| 7/20/2026 | $33.65 | $33.65 | $33.65 | $33.65 | - |
| 7/17/2026 | $33.80 | $33.80 | $33.80 | $33.80 | - |
| 7/16/2026 | $34.04 | $34.04 | $34.04 | $34.04 | - |
| 7/15/2026 | $34.26 | $34.26 | $34.26 | $34.26 | - |
| 7/14/2026 | $34.13 | $34.13 | $34.13 | $34.13 | - |
| 7/13/2026 | $33.93 | $33.93 | $33.93 | $33.93 | - |
| 7/10/2026 | $34.31 | $34.31 | $34.31 | $34.31 | - |
| 7/9/2026 | $34.20 | $34.20 | $34.20 | $34.20 | - |
| 7/8/2026 | $33.98 | $33.98 | $33.98 | $33.98 | - |
| 7/7/2026 | $34.10 | $34.10 | $34.10 | $34.10 | - |
| 7/6/2026 | $34.41 | $34.41 | $34.41 | $34.41 | - |
| 7/2/2026 | $34.06 | $34.06 | $34.06 | $34.06 | - |
| 7/1/2026 | $34.04 | $34.04 | $34.04 | $34.04 | - |
| 6/30/2026 | $34.29 | $34.29 | $34.29 | $34.29 | - |
| 6/29/2026 | $34.09 | $34.09 | $34.09 | $34.09 | - |
| 6/26/2026 | $33.78 | $33.78 | $33.78 | $33.78 | - |
| 6/25/2026 | $33.86 | $33.86 | $33.86 | $33.86 | - |
| 6/24/2026 | $33.77 | $33.77 | $33.77 | $33.77 | - |
| 6/23/2026 | $33.73 | $33.73 | $33.73 | $33.73 | - |
| 6/22/2026 | $34.33 | $34.33 | $34.33 | $34.33 | - |
| 6/18/2026 | $34.39 | $34.39 | $34.39 | $34.39 | - |
| 6/17/2026 | $33.99 | $33.99 | $33.99 | $33.99 | - |
| 6/16/2026 | $34.29 | $34.29 | $34.29 | $34.29 | - |
| 6/15/2026 | $34.44 | $34.44 | $34.44 | $34.44 | - |
| 6/12/2026 | $33.97 | $33.97 | $33.97 | $33.97 | - |
| 6/11/2026 | $33.81 | $33.81 | $33.81 | $33.81 | - |
| 6/10/2026 | $33.05 | $33.05 | $33.05 | $33.05 | - |
| 6/9/2026 | $33.54 | $33.54 | $33.54 | $33.54 | - |
| 6/8/2026 | $33.53 | $33.53 | $33.53 | $33.53 | - |
| 6/5/2026 | $33.40 | $33.40 | $33.40 | $33.40 | - |
| 6/4/2026 | $34.39 | $34.39 | $34.39 | $34.39 | - |
| 6/3/2026 | $34.29 | $34.29 | $34.29 | $34.29 | - |
| 6/2/2026 | $34.55 | $34.55 | $34.55 | $34.55 | - |
| 6/1/2026 | $34.41 | $34.41 | $34.41 | $34.41 | - |
| 5/29/2026 | $34.29 | $34.29 | $34.29 | $34.29 | - |
| 5/28/2026 | $34.23 | $34.23 | $34.23 | $34.23 | - |
| 5/27/2026 | $34.08 | $34.08 | $34.08 | $34.08 | - |
| 5/26/2026 | $34.10 | $34.10 | $34.10 | $34.10 | - |
| 5/22/2026 | $33.75 | $33.75 | $33.75 | $33.75 | - |
| 5/21/2026 | $33.67 | $33.67 | $33.67 | $33.67 | - |
| 5/20/2026 | $33.52 | $33.52 | $33.52 | $33.52 | - |
| 5/19/2026 | $33.10 | $33.10 | $33.10 | $33.10 | - |
| 5/18/2026 | $33.33 | $33.33 | $33.33 | $33.33 | - |
| 5/15/2026 | $33.30 | $33.30 | $33.30 | $33.30 | - |
| 5/14/2026 | $33.84 | $33.84 | $33.84 | $33.84 | - |
| 5/13/2026 | $33.70 | $33.70 | $33.70 | $33.70 | - |
| 5/12/2026 | $33.51 | $33.51 | $33.51 | $33.51 | - |
| 5/11/2026 | $33.70 | $33.70 | $33.70 | $33.70 | - |
| 5/8/2026 | $33.66 | $33.66 | $33.66 | $33.66 | - |
| 5/7/2026 | $33.49 | $33.49 | $33.49 | $33.49 | - |
| 5/6/2026 | $33.74 | $33.74 | $33.74 | $33.74 | - |
| 5/5/2026 | $33.13 | $33.13 | $33.13 | $33.13 | - |