CFA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	90.27	90.33	89.84	90.04	90.04	-0.22%	6,779
Sep 15, 2025	90.62	90.79	90.24	90.24	90.24	-0.37%	5,545
Sep 12, 2025	91.01	91.01	90.58	90.58	90.58	-0.70%	3,767
Sep 11, 2025	90.14	91.22	90.14	91.22	91.22	1.40%	4,679
Sep 10, 2025	90.16	90.29	89.65	89.96	89.96	-0.17%	6,893
Sep 9, 2025	90.11	90.19	89.89	90.11	90.11	-0.23%	5,619
Sep 8, 2025	90.35	90.35	89.75	90.32	90.32	-0.02%	6,720
Sep 5, 2025	90.65	90.78	89.99	90.34	90.18	-0.16%	6,285
Sep 4, 2025	90.00	90.48	89.77	90.48	90.33	0.89%	6,239
Sep 3, 2025	89.61	89.68	89.38	89.68	89.53	-0.26%	3,784
Sep 2, 2025	89.56	89.91	89.45	89.91	89.76	-0.46%	4,754
Aug 29, 2025	90.64	90.64	90.19	90.33	90.18	-0.14%	4,579
Aug 28, 2025	90.55	90.55	90.21	90.46	90.31	-0.22%	4,023
Aug 27, 2025	90.35	90.75	90.35	90.66	90.50	0.31%	5,769
Aug 26, 2025	90.07	90.37	90.07	90.37	90.22	0.15%	2,521
Aug 25, 2025	90.53	90.53	90.23	90.24	90.09	-0.74%	3,900
Aug 22, 2025	90.18	91.18	90.18	90.91	90.76	1.61%	5,437
Aug 21, 2025	89.38	89.67	89.38	89.47	89.32	-0.37%	10,277
Aug 20, 2025	89.69	89.85	89.55	89.81	89.65	0.15%	14,633
Aug 19, 2025	89.29	90.07	89.29	89.67	89.52	0.38%	15,212
Aug 18, 2025	89.25	89.45	89.25	89.33	89.18	0.01%	33,088
Aug 15, 2025	89.71	89.71	89.31	89.32	89.17	-0.41%	5,171
Aug 14, 2025	89.63	89.69	89.37	89.69	89.54	-0.50%	2,491
Aug 13, 2025	89.49	90.14	89.40	90.14	89.99	1.12%	2,236
Aug 12, 2025	88.51	89.14	88.51	89.14	88.99	1.10%	7,248
Aug 11, 2025	88.66	88.66	88.12	88.17	88.02	-0.34%	1,918
Aug 8, 2025	88.70	88.70	88.41	88.47	88.32	0.12%	3,277
Aug 7, 2025	88.87	88.87	87.99	88.36	88.21	0.10%	6,730
Aug 6, 2025	88.40	88.46	88.07	88.27	88.12	-0.14%	16,559
Aug 5, 2025	88.79	88.79	88.13	88.40	88.20	-0.28%	12,826
Aug 4, 2025	87.84	88.64	87.84	88.64	88.45	1.23%	10,770
Aug 1, 2025	87.74	87.74	86.99	87.56	87.37	-0.89%	10,691
Jul 31, 2025	88.69	89.21	88.31	88.35	88.16	-0.76%	6,038
Jul 30, 2025	89.51	89.66	88.72	89.03	88.84	-0.58%	10,348
Jul 29, 2025	89.85	89.87	89.42	89.55	89.35	-0.06%	4,637
Jul 28, 2025	89.83	89.96	89.56	89.61	89.41	-0.58%	6,581
Jul 25, 2025	89.82	90.13	89.58	90.13	89.93	0.58%	8,068
Jul 24, 2025	89.93	90.02	89.61	89.61	89.41	-0.18%	18,901
Jul 23, 2025	89.73	89.79	89.46	89.77	89.57	0.56%	33,463
Jul 22, 2025	88.40	89.27	88.40	89.27	89.08	1.05%	51,892
Jul 21, 2025	88.66	89.00	88.33	88.35	88.15	-0.36%	16,280
Jul 18, 2025	89.04	89.04	88.44	88.66	88.47	-0.04%	9,634
Jul 17, 2025	87.94	88.74	87.94	88.70	88.50	0.92%	7,348
Jul 16, 2025	87.92	87.99	87.00	87.89	87.70	0.44%	7,395
Jul 15, 2025	88.80	88.80	87.51	87.51	87.32	-1.43%	4,240
Jul 14, 2025	88.49	88.83	88.45	88.78	88.58	0.29%	13,699
Jul 11, 2025	88.82	88.82	88.39	88.52	88.33	-0.65%	5,026
Jul 10, 2025	88.76	89.36	88.76	89.10	88.90	0.16%	1,575
Jul 9, 2025	88.87	88.96	88.50	88.96	88.66	0.21%	4,099
Jul 8, 2025	88.68	88.94	88.68	88.77	88.47	0.03%	7,566