FAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	180.53	182.64	179.22	182.11	182.11	0.90%	9,432
May 20, 2026	178.26	180.52	177.51	180.49	180.49	2.34%	8,916
May 19, 2026	177.23	177.77	173.79	176.36	176.36	-0.90%	10,252
May 18, 2026	181.44	181.44	176.53	177.96	177.96	-1.31%	10,203
May 15, 2026	181.96	181.96	180.27	180.31	180.31	-2.30%	8,720
May 14, 2026	184.20	185.10	183.64	184.57	184.57	0.46%	9,078
May 13, 2026	184.27	184.27	181.46	183.73	183.73	0.40%	10,349
May 12, 2026	183.67	183.67	179.71	183.00	183.00	-0.98%	17,808
May 11, 2026	183.97	185.55	183.56	184.81	184.81	1.03%	10,704
May 8, 2026	183.04	183.11	181.68	182.92	182.92	0.85%	12,532
May 7, 2026	185.61	185.61	180.43	181.38	181.38	-1.85%	31,464
May 6, 2026	183.59	184.79	182.36	184.79	184.79	2.12%	16,494
May 5, 2026	179.95	181.37	179.20	180.96	180.96	1.77%	18,067
May 4, 2026	178.52	179.20	177.05	177.82	177.82	-0.29%	6,588
May 1, 2026	178.61	178.69	177.59	178.34	178.34	0.25%	17,826
Apr 30, 2026	175.05	177.89	174.88	177.89	177.89	2.85%	5,713
Apr 29, 2026	174.65	174.65	172.62	172.96	172.96	-0.43%	6,390
Apr 28, 2026	175.45	175.74	172.99	173.71	173.71	-1.76%	7,814
Apr 27, 2026	177.40	177.40	176.01	176.82	176.82	-0.16%	4,554
Apr 24, 2026	177.94	177.94	175.61	177.10	177.10	0.40%	5,742
Apr 23, 2026	176.87	177.85	175.65	176.39	176.39	-0.19%	36,589
Apr 22, 2026	178.58	178.58	176.35	176.74	176.74	0.52%	5,813
Apr 21, 2026	178.49	179.07	175.83	175.83	175.83	-0.91%	5,641
Apr 20, 2026	176.80	177.59	176.47	177.45	177.45	0.31%	6,703
Apr 17, 2026	175.50	177.15	175.33	176.90	176.90	2.32%	4,487
Apr 16, 2026	172.51	173.08	172.15	172.90	172.90	0.22%	20,177
Apr 15, 2026	173.43	173.43	171.12	172.51	172.51	-0.30%	7,271
Apr 14, 2026	172.80	173.23	171.77	173.03	173.03	1.25%	7,994
Apr 13, 2026	167.85	170.90	167.85	170.90	170.90	1.38%	6,032
Apr 10, 2026	169.86	169.86	168.39	168.58	168.58	-0.16%	4,954
Apr 9, 2026	168.15	169.64	168.15	168.85	168.85	0.60%	6,709
Apr 8, 2026	169.37	169.37	167.31	167.85	167.85	3.40%	5,520
Apr 7, 2026	162.02	162.46	160.90	162.33	162.33	0.06%	4,319
Apr 6, 2026	162.07	162.50	161.09	162.24	162.24	0.45%	6,026
Apr 2, 2026	158.43	161.78	158.43	161.51	161.51	0.33%	6,818
Apr 1, 2026	160.09	162.51	160.09	160.98	160.98	1.30%	8,293
Mar 31, 2026	155.70	159.04	155.00	158.92	158.92	3.83%	9,075
Mar 30, 2026	157.02	157.02	152.43	153.06	153.06	-1.46%	7,813
Mar 27, 2026	157.16	157.16	155.00	155.33	155.33	-1.74%	9,905
Mar 26, 2026	160.59	161.12	158.05	158.09	158.09	-2.39%	7,286
Mar 25, 2026	162.66	162.66	161.75	161.96	161.94	0.93%	5,102
Mar 24, 2026	159.47	160.99	159.29	160.47	160.45	0.20%	4,288
Mar 23, 2026	160.12	162.50	159.79	160.15	160.12	1.99%	13,183
Mar 20, 2026	161.18	161.18	156.59	157.03	157.00	-2.41%	5,551
Mar 19, 2026	159.09	161.80	158.60	160.91	160.89	0.48%	7,375
Mar 18, 2026	161.24	162.03	160.14	160.14	160.12	-1.25%	3,615
Mar 17, 2026	161.81	163.12	161.71	162.16	162.14	0.83%	12,318
Mar 16, 2026	160.99	162.00	150.01	160.83	160.81	1.38%	12,942
Mar 13, 2026	160.78	161.33	158.49	158.65	158.63	-0.34%	9,355
Mar 12, 2026	162.17	162.17	159.18	159.18	159.16	-2.63%	38,255