FAD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	185.37	186.82	184.92	185.73	-	-0.30%	25,500
Jul 22, 2026	186.79	187.39	186.18	186.28	186.28	-0.52%	18,690
Jul 21, 2026	186.23	187.48	185.71	187.26	187.26	1.89%	7,128
Jul 20, 2026	186.33	186.33	183.79	183.79	183.79	-0.51%	19,648
Jul 17, 2026	182.75	185.97	182.75	184.74	184.74	-0.39%	6,949
Jul 16, 2026	187.35	187.86	185.19	185.47	185.47	-1.46%	5,291
Jul 15, 2026	189.99	189.99	186.27	188.21	188.21	-0.37%	5,325
Jul 14, 2026	189.44	196.33	188.56	188.91	188.91	0.86%	21,649
Jul 13, 2026	190.43	190.43	186.74	187.30	187.30	-1.66%	7,851
Jul 10, 2026	192.28	192.28	189.87	190.47	190.47	-0.67%	40,595
Jul 9, 2026	191.20	192.81	191.20	191.75	191.75	1.58%	8,130
Jul 8, 2026	188.37	188.95	186.92	188.77	188.77	-0.48%	10,064
Jul 7, 2026	192.57	192.57	187.74	189.68	189.68	-1.88%	6,718
Jul 6, 2026	193.17	195.08	193.17	193.31	193.31	0.88%	11,020
Jul 2, 2026	196.98	196.98	189.92	191.62	191.62	-2.07%	8,333
Jul 1, 2026	198.77	198.77	195.67	195.67	195.67	-2.15%	18,339
Jun 30, 2026	197.92	200.22	197.89	199.97	199.97	1.36%	12,267
Jun 29, 2026	195.68	197.28	192.59	197.28	197.28	1.65%	12,777
Jun 26, 2026	194.50	194.79	193.23	194.08	194.08	-0.92%	5,755
Jun 25, 2026	196.89	197.31	195.46	195.88	195.88	1.35%	9,030
Jun 24, 2026	193.53	195.28	192.19	193.35	193.28	0.25%	33,729
Jun 23, 2026	192.17	194.54	191.36	192.86	192.79	-2.33%	13,290
Jun 22, 2026	196.97	197.47	196.04	197.47	197.40	1.04%	28,710
Jun 18, 2026	195.58	195.58	194.31	195.44	195.37	1.83%	10,905
Jun 17, 2026	193.75	195.35	191.64	191.92	191.85	-0.10%	8,498
Jun 16, 2026	194.77	194.77	192.11	192.11	192.04	-0.91%	13,833
Jun 15, 2026	194.66	194.66	193.60	193.87	193.80	1.94%	7,466
Jun 12, 2026	190.17	191.32	189.61	190.19	190.12	0.84%	14,643
Jun 11, 2026	183.12	188.59	183.12	188.59	188.52	4.06%	9,100
Jun 10, 2026	184.24	185.92	181.24	181.24	181.17	-1.94%	8,980
Jun 9, 2026	186.97	188.70	179.17	184.82	184.75	0.13%	11,067
Jun 8, 2026	185.60	186.29	184.30	184.59	184.52	0.81%	6,909
Jun 5, 2026	188.55	188.55	182.14	183.11	183.04	-3.96%	10,872
Jun 4, 2026	188.29	191.28	187.12	190.65	190.58	0.48%	10,355
Jun 3, 2026	190.20	190.51	189.05	189.74	189.67	-0.15%	10,593
Jun 2, 2026	188.64	190.03	188.59	190.03	189.96	1.24%	8,626
Jun 1, 2026	187.56	188.12	185.82	187.70	187.63	-0.50%	38,841
May 29, 2026	189.68	189.68	187.22	188.64	188.57	-0.23%	17,583
May 28, 2026	188.64	189.76	186.62	189.08	189.01	0.41%	11,886
May 27, 2026	189.69	189.69	187.55	188.30	188.23	0.07%	42,231
May 26, 2026	187.10	188.42	186.76	188.17	188.10	2.33%	17,127
May 22, 2026	182.96	184.43	182.96	183.89	183.83	0.89%	12,980
May 21, 2026	180.53	182.64	179.22	182.27	182.20	0.99%	9,432
May 20, 2026	178.26	180.52	177.51	180.49	180.42	2.34%	8,916
May 19, 2026	177.23	177.77	173.79	176.36	176.29	-0.90%	10,252
May 18, 2026	181.44	181.44	176.53	177.96	177.89	-1.31%	10,203
May 15, 2026	181.96	181.96	180.27	180.31	180.25	-2.30%	8,720
May 14, 2026	184.20	185.10	183.64	184.57	184.50	0.46%	9,078
May 13, 2026	184.27	184.27	181.46	183.73	183.66	0.40%	10,349
May 12, 2026	183.67	183.67	179.71	183.00	182.93	-0.98%	17,808