CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	88.93	89.83	88.93	89.62	89.62	0.43%	7,169
Nov 4, 2025	88.93	89.40	88.89	89.23	89.23	-0.35%	11,775
Nov 3, 2025	89.21	89.56	89.00	89.54	89.54	-0.37%	5,302
Oct 31, 2025	89.41	89.88	89.41	89.88	89.88	0.35%	7,889
Oct 30, 2025	89.33	90.42	89.33	89.56	89.56	-0.21%	8,580
Oct 29, 2025	90.34	90.47	89.59	89.75	89.75	-1.04%	6,508
Oct 28, 2025	90.71	91.14	90.69	90.69	90.69	-0.76%	4,639
Oct 27, 2025	91.37	91.38	91.14	91.38	91.38	0.39%	5,138
Oct 24, 2025	91.36	91.41	91.02	91.03	91.03	0.26%	2,415
Oct 23, 2025	90.75	90.95	90.44	90.79	90.79	0.44%	10,036
Oct 22, 2025	90.89	90.95	90.40	90.40	90.40	-0.65%	3,930
Oct 21, 2025	90.45	91.03	90.45	90.99	90.99	0.42%	4,002
Oct 20, 2025	90.28	90.63	90.28	90.60	90.60	0.97%	5,283
Oct 17, 2025	89.42	89.76	89.25	89.74	89.74	0.59%	3,809
Oct 16, 2025	90.32	90.32	89.21	89.21	89.21	-1.14%	2,743
Oct 15, 2025	90.70	90.74	90.19	90.24	90.24	-0.03%	4,964
Oct 14, 2025	88.81	90.52	88.81	90.27	90.27	0.90%	4,046
Oct 13, 2025	89.29	89.64	89.29	89.46	89.46	0.85%	2,776
Oct 10, 2025	90.59	90.59	88.71	88.71	88.71	-1.84%	3,989
Oct 9, 2025	91.28	91.28	90.29	90.38	90.38	-0.95%	3,327
Oct 8, 2025	90.87	91.33	90.87	91.25	91.14	0.26%	4,076
Oct 7, 2025	91.55	91.55	90.89	91.01	90.90	-0.41%	4,582
Oct 6, 2025	91.55	91.62	91.28	91.39	91.28	0.02%	8,102
Oct 3, 2025	91.75	91.75	91.37	91.37	91.26	0.39%	2,997
Oct 2, 2025	90.83	91.11	90.66	91.01	90.90	0.14%	6,966
Oct 1, 2025	90.86	90.99	90.64	90.88	90.77	-0.11%	6,667
Sep 30, 2025	90.56	90.98	90.39	90.98	90.87	0.33%	5,514
Sep 29, 2025	90.75	90.76	90.50	90.68	90.57	0.19%	4,369
Sep 26, 2025	89.85	90.51	89.85	90.51	90.40	1.01%	5,861
Sep 25, 2025	89.77	89.85	89.40	89.60	89.50	-0.66%	7,283
Sep 24, 2025	90.40	90.63	90.20	90.20	90.10	-0.32%	3,090
Sep 23, 2025	90.36	90.79	90.33	90.50	90.39	0.07%	8,001
Sep 22, 2025	90.12	90.49	90.10	90.43	90.33	-0.03%	9,077
Sep 19, 2025	90.47	90.47	90.14	90.46	90.35	-0.19%	8,411
Sep 18, 2025	90.45	90.80	90.34	90.63	90.52	0.57%	23,158
Sep 17, 2025	90.19	90.95	90.12	90.12	90.01	0.09%	5,529
Sep 16, 2025	90.27	90.33	89.84	90.04	89.93	-0.22%	6,779
Sep 15, 2025	90.62	90.79	90.24	90.24	90.13	-0.37%	5,545
Sep 12, 2025	91.01	91.01	90.58	90.58	90.47	-0.70%	3,767
Sep 11, 2025	90.14	91.22	90.14	91.22	91.11	1.40%	4,679
Sep 10, 2025	90.16	90.29	89.65	89.96	89.85	-0.17%	6,893
Sep 9, 2025	90.11	90.19	89.89	90.11	90.01	-0.23%	5,619
Sep 8, 2025	90.35	90.35	89.75	90.32	90.21	-0.02%	6,720
Sep 5, 2025	90.65	90.78	89.99	90.34	90.08	-0.16%	6,285
Sep 4, 2025	90.00	90.48	89.77	90.48	90.22	0.89%	6,239
Sep 3, 2025	89.61	89.68	89.38	89.68	89.43	-0.26%	3,784
Sep 2, 2025	89.56	89.91	89.45	89.91	89.66	-0.46%	4,754
Aug 29, 2025	90.64	90.64	90.19	90.33	90.07	-0.14%	4,579
Aug 28, 2025	90.55	90.55	90.21	90.46	90.20	-0.22%	4,023
Aug 27, 2025	90.35	90.75	90.35	90.66	90.40	0.31%	5,769