FAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.80	42.01	41.75	41.86	41.86	0.98%	3,252
Dec 4, 2025	41.31	41.45	41.23	41.45	41.45	-0.12%	9,539
Dec 3, 2025	41.08	41.51	41.08	41.50	41.50	0.68%	11,178
Dec 2, 2025	41.48	41.48	41.22	41.22	41.22	0.64%	6,491
Dec 1, 2025	41.00	41.23	40.92	40.96	40.96	-0.33%	2,840
Nov 28, 2025	41.15	41.15	40.95	41.10	41.10	0.77%	610
Nov 26, 2025	40.70	40.90	40.55	40.78	40.78	0.99%	5,375
Nov 25, 2025	40.15	40.38	39.53	40.38	40.38	0.42%	5,081
Nov 24, 2025	39.29	40.22	39.29	40.22	40.21	3.63%	4,344
Nov 21, 2025	38.58	39.22	38.13	38.81	38.81	0.12%	8,055
Nov 20, 2025	41.12	41.16	38.75	38.76	38.76	-3.33%	12,930
Nov 19, 2025	40.50	40.50	39.84	40.10	40.09	0.67%	21,945
Nov 18, 2025	39.51	40.23	39.51	39.83	39.83	-1.73%	2,047
Nov 17, 2025	41.03	41.03	40.33	40.53	40.53	-1.11%	3,791
Nov 14, 2025	39.95	41.42	39.86	40.99	40.99	0.39%	8,983
Nov 13, 2025	41.93	41.93	40.62	40.83	40.83	-3.06%	13,033
Nov 12, 2025	42.22	42.35	41.94	42.11	42.11	-0.27%	5,757
Nov 11, 2025	42.38	42.39	42.02	42.23	42.23	-0.94%	10,874
Nov 10, 2025	42.29	42.68	42.13	42.63	42.63	3.08%	5,543
Nov 7, 2025	41.01	41.36	40.36	41.35	41.35	-0.64%	27,918
Nov 6, 2025	42.77	42.77	41.48	41.62	41.62	-2.33%	8,585
Nov 5, 2025	42.21	42.83	42.16	42.61	42.61	0.90%	16,231
Nov 4, 2025	42.86	43.15	42.23	42.23	42.23	-3.40%	14,701
Nov 3, 2025	44.03	44.03	43.65	43.72	43.72	0.69%	41,208
Oct 31, 2025	43.81	43.81	43.12	43.42	43.42	0.89%	9,858
Oct 30, 2025	43.65	43.65	43.04	43.04	43.03	-1.72%	6,215
Oct 29, 2025	43.79	43.81	43.43	43.79	43.79	0.86%	5,686
Oct 28, 2025	43.38	43.55	43.10	43.42	43.42	0.71%	4,879
Oct 27, 2025	42.96	43.11	42.85	43.11	43.11	1.99%	1,634
Oct 24, 2025	42.20	42.34	42.08	42.27	42.27	1.97%	8,937
Oct 23, 2025	40.89	41.46	40.89	41.45	41.45	1.65%	13,121
Oct 22, 2025	41.30	41.30	40.46	40.78	40.78	-1.24%	9,519
Oct 21, 2025	41.18	41.34	41.12	41.29	41.29	-0.43%	3,713
Oct 20, 2025	41.26	41.47	41.22	41.47	41.47	1.67%	5,666
Oct 17, 2025	40.72	40.88	40.38	40.78	40.78	-0.14%	18,808
Oct 16, 2025	41.32	41.47	40.84	40.84	40.84	0.31%	4,864
Oct 15, 2025	40.77	41.02	40.55	40.71	40.71	1.26%	41,842
Oct 14, 2025	39.90	40.56	37.35	40.21	40.21	-1.44%	15,596
Oct 13, 2025	40.60	40.83	40.44	40.79	40.79	3.01%	7,042
Oct 10, 2025	41.43	41.45	39.60	39.60	39.60	-4.32%	12,257
Oct 9, 2025	41.52	41.52	41.13	41.39	41.39	0.11%	5,691
Oct 8, 2025	41.03	41.34	41.02	41.34	41.34	2.08%	9,541
Oct 7, 2025	41.06	41.10	40.25	40.50	40.50	-1.27%	35,442
Oct 6, 2025	41.06	41.07	40.81	41.02	41.02	2.54%	3,478
Oct 3, 2025	40.52	40.52	39.94	40.00	40.00	-0.55%	6,210
Oct 2, 2025	40.28	40.28	40.07	40.22	40.22	0.94%	8,536
Oct 1, 2025	39.22	39.85	39.22	39.85	39.85	0.86%	7,441
Sep 30, 2025	39.41	39.51	39.30	39.51	39.51	0.20%	4,556
Sep 29, 2025	39.72	39.72	39.43	39.43	39.43	0.52%	8,865
Sep 26, 2025	39.40	39.41	39.01	39.23	39.23	0.01%	36,984