FAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	171.98	171.98	165.81	166.18	166.18	-1.70%	5,336
Jan 29, 2026	170.45	170.45	166.98	169.04	169.04	-0.38%	7,039
Jan 28, 2026	171.01	171.01	169.42	169.68	169.68	-0.21%	6,243
Jan 27, 2026	170.13	171.11	169.56	170.04	170.04	0.25%	8,145
Jan 26, 2026	169.90	170.54	169.61	169.61	169.61	0.01%	6,605
Jan 23, 2026	171.57	171.57	169.46	169.59	169.59	-1.03%	9,160
Jan 22, 2026	172.23	172.23	171.28	171.35	171.35	0.62%	6,298
Jan 21, 2026	169.52	170.67	168.18	170.29	170.29	1.33%	15,007
Jan 20, 2026	167.60	169.80	167.60	168.06	168.06	-1.45%	12,566
Jan 16, 2026	171.31	171.48	170.23	170.54	170.54	0.06%	61,462
Jan 15, 2026	170.46	171.87	170.43	170.43	170.43	0.80%	20,769
Jan 14, 2026	169.66	169.66	167.84	169.07	169.07	-0.26%	14,256
Jan 13, 2026	170.51	170.51	168.95	169.51	169.51	-0.10%	18,039
Jan 12, 2026	167.58	170.14	167.58	169.68	169.68	0.57%	83,225
Jan 9, 2026	168.26	170.09	168.26	168.72	168.72	0.84%	7,625
Jan 8, 2026	168.25	168.25	166.97	167.31	167.31	-0.40%	10,281
Jan 7, 2026	168.96	168.96	167.85	167.97	167.97	-0.63%	7,905
Jan 6, 2026	166.71	169.22	166.39	169.04	169.04	1.44%	8,732
Jan 5, 2026	165.60	166.89	165.41	166.64	166.64	1.59%	3,583
Jan 2, 2026	163.46	165.37	162.52	164.04	164.04	1.35%	5,306
Dec 31, 2025	163.69	163.69	161.85	161.85	161.85	-0.94%	7,570
Dec 30, 2025	164.48	164.48	163.38	163.38	163.38	-0.53%	3,422
Dec 29, 2025	164.74	165.52	163.93	164.25	164.25	-0.66%	5,149
Dec 26, 2025	166.38	166.38	165.17	165.34	165.34	-0.38%	2,883
Dec 24, 2025	165.94	166.17	165.24	165.97	165.97	0.21%	2,047
Dec 23, 2025	166.09	166.09	165.26	165.61	165.61	-0.36%	3,881
Dec 22, 2025	165.90	166.56	165.63	166.21	166.21	1.25%	4,899
Dec 19, 2025	162.17	164.46	162.17	164.16	164.16	1.78%	5,385
Dec 18, 2025	161.67	162.71	161.00	161.29	161.29	1.23%	7,221
Dec 17, 2025	163.13	163.34	159.33	159.33	159.33	-1.83%	23,163
Dec 16, 2025	162.00	163.18	161.25	162.30	162.30	-0.10%	5,991
Dec 15, 2025	164.89	164.90	162.20	162.47	162.47	-0.77%	8,032
Dec 12, 2025	167.45	167.45	163.73	163.73	163.73	-1.99%	4,858
Dec 11, 2025	165.24	167.26	164.79	167.05	167.04	1.16%	7,397
Dec 10, 2025	163.72	166.16	163.29	165.13	165.12	1.06%	5,441
Dec 9, 2025	163.21	164.30	163.11	163.40	163.39	-0.02%	22,233
Dec 8, 2025	164.25	164.25	163.24	163.43	163.42	0.06%	13,935
Dec 5, 2025	163.40	164.14	163.11	163.33	163.32	-0.04%	4,726
Dec 4, 2025	162.17	163.72	162.17	163.39	163.38	0.87%	35,228
Dec 3, 2025	160.90	162.11	160.23	161.98	161.97	0.96%	5,202
Dec 2, 2025	161.92	161.92	160.44	160.44	160.43	0.10%	4,465
Dec 1, 2025	161.12	161.71	160.29	160.29	160.28	-1.29%	4,178
Nov 28, 2025	162.02	162.49	161.62	162.38	162.37	0.84%	1,780
Nov 26, 2025	160.70	161.86	160.70	161.02	161.01	1.13%	4,557
Nov 25, 2025	157.06	159.55	156.93	159.22	159.21	1.62%	3,974
Nov 24, 2025	155.61	156.79	155.41	156.69	156.68	2.40%	14,505
Nov 21, 2025	151.41	153.83	151.11	153.02	153.01	1.60%	2,921
Nov 20, 2025	157.78	158.24	150.61	150.61	150.61	-2.52%	5,626
Nov 19, 2025	155.20	155.91	154.01	154.51	154.50	0.39%	5,034
Nov 18, 2025	152.78	155.07	152.74	153.90	153.89	-0.13%	30,510