FAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	35.40	35.48	35.31	35.31	35.31	-0.34%	3,089
Jul 10, 2025	35.21	35.53	35.21	35.43	35.43	-0.33%	2,834
Jul 9, 2025	35.57	35.63	35.45	35.55	35.55	0.91%	4,623
Jul 8, 2025	35.19	35.22	35.19	35.22	35.22	0.21%	155
Jul 7, 2025	35.49	35.49	35.14	35.15	35.15	-0.81%	7,995
Jul 3, 2025	35.00	35.55	35.00	35.44	35.44	1.42%	1,748
Jul 2, 2025	34.94	34.94	34.91	34.94	34.94	0.83%	1,081
Jul 1, 2025	35.01	35.01	34.42	34.66	34.66	-1.62%	12,689
Jun 30, 2025	35.20	35.29	35.16	35.22	35.22	0.72%	1,375
Jun 27, 2025	35.06	35.20	34.97	34.97	34.97	-0.13%	2,108
Jun 26, 2025	34.69	35.02	34.66	35.02	35.02	1.30%	2,669
Jun 25, 2025	34.65	34.65	34.52	34.57	34.57	0.72%	3,365
Jun 24, 2025	34.02	34.32	34.02	34.32	34.32	2.61%	2,397
Jun 23, 2025	33.25	33.45	32.99	33.45	33.45	0.97%	19,212
Jun 20, 2025	33.25	33.25	33.13	33.13	33.13	-1.26%	1,582
Jun 18, 2025	33.82	33.82	33.55	33.55	33.55	0.09%	1,924
Jun 17, 2025	33.74	33.83	33.52	33.52	33.52	-0.68%	7,934
Jun 16, 2025	33.52	33.82	33.52	33.75	33.75	1.99%	832
Jun 13, 2025	33.17	33.46	33.09	33.09	33.09	-1.28%	2,762
Jun 12, 2025	33.41	33.65	33.35	33.52	33.52	0.62%	2,189
Jun 11, 2025	33.64	33.64	33.31	33.31	33.31	0.01%	317
Jun 10, 2025	33.30	33.36	33.20	33.31	33.31	0.51%	1,530
Jun 9, 2025	33.16	33.22	33.14	33.14	33.14	0.74%	527
Jun 6, 2025	32.57	32.90	32.57	32.90	32.90	1.55%	30,531
Jun 5, 2025	32.58	32.70	32.39	32.39	32.39	-0.34%	3,572
Jun 4, 2025	32.54	32.54	32.50	32.50	32.50	0.59%	229
Jun 3, 2025	32.35	32.41	32.28	32.31	32.31	0.99%	2,052
Jun 2, 2025	31.73	32.06	31.73	32.00	32.00	0.88%	4,139
May 30, 2025	31.51	31.73	31.45	31.72	31.72	-0.07%	502
May 29, 2025	31.93	31.93	31.70	31.74	31.74	-0.61%	2,216
May 28, 2025	31.96	32.00	31.85	31.94	31.94	0.29%	2,579
May 27, 2025	31.67	31.88	31.67	31.84	31.84	2.47%	811
May 23, 2025	30.98	31.27	30.98	31.08	31.08	-0.92%	1,652
May 22, 2025	31.29	31.51	31.26	31.36	31.36	0.80%	2,259
May 21, 2025	31.78	31.78	31.12	31.12	31.12	-1.25%	2,509
May 20, 2025	31.41	31.51	31.41	31.51	31.51	-0.41%	1,676
May 19, 2025	31.25	31.65	31.25	31.64	31.64	-0.23%	6,550
May 16, 2025	31.67	31.74	31.57	31.72	31.72	0.19%	3,813
May 15, 2025	31.70	31.85	31.63	31.66	31.66	-0.62%	2,637
May 14, 2025	31.82	32.04	31.77	31.85	31.85	1.10%	22,559
May 13, 2025	31.57	31.57	31.50	31.50	31.50	2.70%	570
May 12, 2025	30.55	30.71	30.42	30.68	30.68	4.80%	2,099
May 9, 2025	29.42	29.43	29.14	29.27	29.27	-0.18%	18,102
May 8, 2025	29.08	29.59	29.08	29.32	29.32	1.43%	479
May 7, 2025	28.58	28.91	28.58	28.91	28.91	-0.03%	3,081
May 6, 2025	28.92	28.92	28.92	28.92	28.92	-1.55%	1,350
May 5, 2025	29.38	29.38	29.38	29.38	29.38	-0.15%	75
May 2, 2025	29.43	29.43	29.42	29.42	29.42	3.07%	800
May 1, 2025	28.62	28.85	28.55	28.55	28.55	1.84%	20,897
Apr 30, 2025	27.48	28.03	27.48	28.03	28.03	-0.20%	1,548