CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	91.91	92.19	91.85	91.93	91.93	-0.20%	2,469
Dec 26, 2025	92.15	92.15	91.85	92.12	92.12	-0.02%	8,981
Dec 24, 2025	91.70	92.18	91.70	92.13	92.13	0.39%	1,677
Dec 23, 2025	91.77	91.93	91.70	91.77	91.77	-0.13%	6,391
Dec 22, 2025	91.38	91.96	91.38	91.89	91.89	0.77%	7,103
Dec 19, 2025	90.64	91.43	90.64	91.19	91.19	0.30%	6,998
Dec 18, 2025	91.23	91.58	90.93	90.93	90.92	0.19%	5,625
Dec 17, 2025	91.00	91.42	90.73	90.75	90.75	-0.25%	8,227
Dec 16, 2025	91.50	91.66	90.65	90.98	90.98	-0.64%	7,625
Dec 15, 2025	91.92	91.92	91.30	91.56	91.56	0.10%	13,146
Dec 12, 2025	92.22	92.22	91.42	91.47	91.47	-0.53%	7,121
Dec 11, 2025	91.06	92.10	91.06	91.97	91.96	0.64%	6,797
Dec 10, 2025	90.37	91.49	90.37	91.38	91.14	1.08%	8,230
Dec 9, 2025	90.40	90.86	90.40	90.40	90.16	-0.15%	5,990
Dec 8, 2025	91.11	91.11	90.54	90.54	90.30	-0.70%	5,137
Dec 5, 2025	91.03	91.42	91.03	91.18	90.94	0.15%	5,480
Dec 4, 2025	90.89	91.29	90.89	91.04	90.80	0.05%	7,722
Dec 3, 2025	90.67	91.10	90.67	90.99	90.75	0.55%	6,151
Dec 2, 2025	90.61	90.62	90.42	90.49	90.25	-0.17%	3,034
Dec 1, 2025	90.63	91.29	90.63	90.64	90.41	-0.82%	2,948
Nov 28, 2025	91.10	91.48	91.04	91.39	91.15	0.45%	3,151
Nov 26, 2025	91.05	91.18	90.98	90.98	90.74	0.63%	4,456
Nov 25, 2025	89.39	90.48	89.39	90.41	90.17	1.42%	2,497
Nov 24, 2025	88.65	89.32	88.65	89.14	88.91	0.41%	2,856
Nov 21, 2025	87.60	89.26	87.48	88.77	88.54	1.65%	9,284
Nov 20, 2025	89.10	89.10	87.20	87.33	87.10	-1.03%	4,321
Nov 19, 2025	88.39	88.58	88.04	88.24	88.01	-0.35%	13,035
Nov 18, 2025	88.22	88.90	88.13	88.55	88.32	0.03%	4,399
Nov 17, 2025	89.48	89.55	88.39	88.52	88.29	-1.20%	4,516
Nov 14, 2025	89.27	89.96	89.24	89.60	89.36	-0.25%	4,942
Nov 13, 2025	90.68	90.78	89.78	89.82	89.59	-1.18%	7,548
Nov 12, 2025	90.99	91.16	90.89	90.89	90.65	0.29%	7,925
Nov 11, 2025	90.16	90.73	90.16	90.63	90.39	0.46%	4,199
Nov 10, 2025	90.08	90.23	89.54	90.21	89.98	0.55%	10,054
Nov 7, 2025	88.76	89.72	88.76	89.72	89.48	0.78%	7,348
Nov 6, 2025	89.51	89.55	89.03	89.03	88.75	-0.66%	3,650
Nov 5, 2025	88.93	89.83	88.93	89.62	89.34	0.43%	7,169
Nov 4, 2025	88.93	89.40	88.89	89.23	88.95	-0.35%	11,775
Nov 3, 2025	89.21	89.56	89.00	89.54	89.26	-0.37%	5,302
Oct 31, 2025	89.41	89.88	89.41	89.88	89.60	0.35%	7,889
Oct 30, 2025	89.33	90.42	89.33	89.56	89.28	-0.21%	8,580
Oct 29, 2025	90.34	90.47	89.59	89.75	89.47	-1.04%	6,508
Oct 28, 2025	90.71	91.14	90.69	90.69	90.41	-0.76%	4,639
Oct 27, 2025	91.37	91.38	91.14	91.38	91.10	0.39%	5,138
Oct 24, 2025	91.36	91.41	91.02	91.03	90.74	0.26%	2,415
Oct 23, 2025	90.75	90.95	90.44	90.79	90.51	0.44%	10,036
Oct 22, 2025	90.89	90.95	90.40	90.40	90.12	-0.65%	3,930
Oct 21, 2025	90.45	91.03	90.45	90.99	90.71	0.42%	4,002
Oct 20, 2025	90.28	90.63	90.28	90.60	90.32	0.97%	5,283
Oct 17, 2025	89.42	89.76	89.25	89.74	89.46	0.59%	3,809