FAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	181.81	182.68	180.82	182.50	182.50	-0.04%	11,910
Sep 23, 2026	184.58	184.58	181.98	182.62	182.57	-1.08%	24,697
Sep 22, 2026	184.28	184.79	183.38	184.62	184.57	0.48%	9,832
Sep 21, 2026	183.16	183.81	182.25	183.73	183.68	1.41%	8,927
Sep 18, 2026	181.62	181.62	179.83	181.17	181.12	0.16%	8,895
Sep 17, 2026	182.19	182.19	180.85	180.88	180.83	1.08%	14,465
Sep 16, 2026	179.77	180.78	177.33	178.95	178.90	0.29%	14,722
Sep 15, 2026	180.39	180.39	178.14	178.43	178.38	-0.90%	13,971
Sep 14, 2026	180.02	180.97	179.38	180.05	180.00	-1.13%	7,883
Sep 11, 2026	182.53	182.65	181.94	182.10	182.05	0.99%	6,305
Sep 10, 2026	181.42	182.23	180.27	180.31	180.26	-1.38%	9,129
Sep 9, 2026	184.92	184.92	182.84	182.84	182.78	-0.97%	11,226
Sep 8, 2026	185.09	185.91	184.63	184.63	184.58	-0.05%	6,446
Sep 4, 2026	183.07	184.97	183.07	184.73	184.67	0.30%	9,994
Sep 3, 2026	183.67	184.18	182.06	184.18	184.13	1.10%	6,973
Sep 2, 2026	182.00	182.37	181.14	182.18	182.13	0.52%	13,635
Sep 1, 2026	182.29	182.39	181.18	181.23	181.18	-1.69%	11,028
Aug 31, 2026	185.25	185.25	183.59	184.35	184.29	-0.54%	8,707
Aug 28, 2026	189.25	189.25	185.35	185.35	185.30	-1.91%	5,544
Aug 27, 2026	189.85	189.85	188.63	188.96	188.91	0.34%	7,820
Aug 26, 2026	187.82	188.88	187.82	188.32	188.26	0.36%	12,913
Aug 25, 2026	187.44	188.45	187.24	187.64	187.59	0.58%	10,937
Aug 24, 2026	187.55	187.55	186.34	186.56	186.51	-1.06%	8,313
Aug 21, 2026	188.96	188.96	187.40	188.55	188.50	0.68%	9,334
Aug 20, 2026	189.07	189.07	186.97	187.28	187.23	-1.27%	10,411
Aug 19, 2026	191.94	191.94	188.56	189.69	189.64	-0.11%	12,584
Aug 18, 2026	192.44	192.44	189.89	189.89	189.84	-2.21%	14,857
Aug 17, 2026	194.70	194.70	193.88	194.18	194.13	0.05%	9,974
Aug 14, 2026	193.65	194.08	193.28	194.08	194.03	0.46%	6,160
Aug 13, 2026	193.73	194.09	192.88	193.20	193.15	0.06%	8,983
Aug 12, 2026	193.94	193.94	192.61	193.08	193.03	0.97%	19,213
Aug 11, 2026	191.74	192.06	190.84	191.22	191.17	0.34%	14,782
Aug 10, 2026	191.47	191.55	190.57	190.57	190.52	-0.58%	39,188
Aug 7, 2026	191.86	191.86	190.71	191.69	191.64	1.32%	10,444
Aug 6, 2026	189.76	191.56	189.19	189.19	189.14	-0.87%	16,961
Aug 5, 2026	192.46	193.23	190.71	190.85	190.80	-0.36%	9,590
Aug 4, 2026	188.24	192.21	188.24	191.55	191.50	2.57%	17,337
Aug 3, 2026	183.83	186.91	183.53	186.76	186.71	1.74%	29,948
Jul 31, 2026	185.96	185.96	182.09	183.56	183.51	-0.06%	9,999
Jul 30, 2026	182.00	183.68	181.10	183.68	183.62	2.70%	12,734
Jul 29, 2026	183.26	183.26	178.44	178.84	178.79	-2.39%	18,504
Jul 28, 2026	183.77	183.77	180.26	183.22	183.17	-0.84%	15,494
Jul 27, 2026	186.22	186.64	182.71	184.78	184.73	0.40%	10,445
Jul 24, 2026	186.29	186.29	183.61	184.04	183.99	-0.94%	17,611
Jul 23, 2026	185.37	186.82	184.92	185.78	185.73	-0.27%	42,627
Jul 22, 2026	186.79	187.39	186.18	186.28	186.23	-0.52%	18,691
Jul 21, 2026	186.23	187.48	185.71	187.26	187.21	1.89%	7,128
Jul 20, 2026	186.33	186.33	183.79	183.79	183.74	-0.51%	19,648
Jul 17, 2026	182.75	185.97	182.75	184.74	184.69	-0.39%	6,949
Jul 16, 2026	187.35	187.86	185.19	185.47	185.42	-1.46%	5,291