FAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	184.24	185.92	181.24	181.24	181.23	-1.94%	8,980
Jun 9, 2026	186.97	188.70	179.17	184.82	184.82	0.13%	11,067
Jun 8, 2026	185.60	186.29	184.30	184.59	184.59	0.81%	6,909
Jun 5, 2026	188.55	188.55	182.14	183.11	183.11	-3.96%	10,872
Jun 4, 2026	188.29	191.28	187.12	190.65	190.65	0.48%	10,355
Jun 3, 2026	190.20	190.51	189.05	189.74	189.74	-0.15%	10,593
Jun 2, 2026	188.64	190.03	188.59	190.03	190.03	1.24%	8,626
Jun 1, 2026	187.56	188.12	185.82	187.70	187.70	-0.50%	38,841
May 29, 2026	189.68	189.68	187.22	188.64	188.64	-0.23%	17,583
May 28, 2026	188.64	189.76	186.62	189.08	189.08	0.41%	11,886
May 27, 2026	189.69	189.69	187.55	188.30	188.30	0.07%	42,231
May 26, 2026	187.10	188.42	186.76	188.17	188.17	2.33%	17,127
May 22, 2026	182.96	184.43	182.96	183.89	183.89	0.89%	12,980
May 21, 2026	180.53	182.64	179.22	182.27	182.27	0.99%	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