(FAUG)
CBOE: FAUG
· Real-Time Price · USD
50.67
-0.02 (-0.04%)
At close: Aug 15, 2025, 3:00 PM
FAUG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.69 | 50.73 | 50.66 | 50.72 | 50.72 | 0.06% | 262,598 |
| Aug 14, 2025 | 50.61 | 50.70 | 50.61 | 50.69 | 50.69 | 0.10% | 60,300 |
| Aug 13, 2025 | 50.64 | 50.68 | 50.63 | 50.64 | 50.64 | 0.02% | 31,242 |
| Aug 12, 2025 | 50.54 | 50.64 | 50.47 | 50.63 | 50.63 | 0.44% | 33,247 |
| Aug 11, 2025 | 50.46 | 50.47 | 50.37 | 50.41 | 50.41 | 0.00% | 32,400 |
| Aug 8, 2025 | 50.33 | 50.46 | 50.33 | 50.41 | 50.41 | 0.48% | 20,811 |
| Aug 7, 2025 | 50.35 | 50.35 | 50.02 | 50.17 | 50.17 | 0.00% | 37,328 |
| Aug 6, 2025 | 49.98 | 50.19 | 49.96 | 50.17 | 50.17 | 0.48% | 20,400 |
| Aug 5, 2025 | 50.06 | 50.11 | 49.87 | 49.93 | 49.93 | -0.22% | 14,100 |
| Aug 4, 2025 | 49.83 | 50.05 | 49.83 | 50.04 | 50.04 | 1.07% | 20,800 |
| Aug 1, 2025 | 49.72 | 49.72 | 49.32 | 49.51 | 49.51 | -0.92% | 37,100 |
| Jul 31, 2025 | 50.33 | 50.33 | 49.96 | 49.97 | 49.97 | -0.16% | 23,522 |
| Jul 30, 2025 | 50.15 | 50.18 | 49.97 | 50.05 | 50.05 | -0.12% | 17,800 |
| Jul 29, 2025 | 50.20 | 50.24 | 50.11 | 50.11 | 50.11 | -0.06% | 45,200 |
| Jul 28, 2025 | 50.14 | 50.19 | 50.12 | 50.14 | 50.14 | 0.04% | 22,500 |
| Jul 25, 2025 | 50.04 | 50.16 | 50.04 | 50.12 | 50.12 | 0.20% | 16,432 |
| Jul 24, 2025 | 50.01 | 50.07 | 50.00 | 50.02 | 50.02 | 0.14% | 14,300 |
| Jul 23, 2025 | 49.84 | 49.95 | 49.82 | 49.95 | 49.95 | 0.40% | 9,127 |
| Jul 22, 2025 | 49.67 | 49.75 | 49.65 | 49.75 | 49.75 | 0.12% | 7,537 |
| Jul 21, 2025 | 49.70 | 49.81 | 49.69 | 49.69 | 49.69 | 0.14% | 10,200 |