FAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	32.17	32.17	31.33	31.33	31.33	-3.19%	3,139
Feb 20, 2025	32.57	32.57	32.09	32.36	32.36	-1.18%	2,697
Feb 19, 2025	32.91	32.97	32.74	32.74	32.74	-0.95%	451
Feb 18, 2025	33.23	33.23	32.88	33.06	33.06	0.38%	3,628
Feb 14, 2025	32.87	32.94	32.87	32.94	32.94	0.10%	3,349
Feb 13, 2025	32.53	32.90	32.53	32.90	32.90	1.05%	12,071
Feb 12, 2025	32.34	32.66	32.34	32.56	32.56	-0.59%	7,267
Feb 11, 2025	32.82	32.85	32.68	32.75	32.75	-0.37%	2,850
Feb 10, 2025	32.56	32.90	32.56	32.88	32.88	1.81%	9,176
Feb 7, 2025	32.88	32.88	32.24	32.29	32.29	-1.18%	4,822
Feb 6, 2025	32.72	32.72	32.52	32.67	32.67	0.71%	3,732
Feb 5, 2025	32.17	32.44	32.17	32.44	32.44	0.01%	7,566
Feb 4, 2025	32.20	32.45	32.20	32.44	32.44	2.22%	2,927
Feb 3, 2025	31.30	31.87	31.19	31.74	31.74	-0.66%	6,441
Jan 31, 2025	32.26	32.55	31.95	31.95	31.95	0.17%	3,315
Jan 30, 2025	31.97	32.08	31.63	31.89	31.89	0.18%	6,317
Jan 29, 2025	32.05	32.05	31.64	31.84	31.84	-0.22%	16,054
Jan 28, 2025	30.87	32.00	30.87	31.91	31.91	2.90%	9,996
Jan 27, 2025	31.51	31.51	31.01	31.01	31.01	-5.53%	2,016
Jan 24, 2025	33.07	33.10	32.78	32.83	32.83	-0.35%	21,419
Jan 23, 2025	32.74	32.94	32.67	32.94	32.94	0.08%	5,664
Jan 22, 2025	34.37	34.37	32.74	32.92	32.92	2.17%	7,508
Jan 21, 2025	32.02	32.30	32.02	32.22	32.22	1.61%	1,383
Jan 17, 2025	31.62	31.82	31.60	31.71	31.71	1.46%	1,520
Jan 16, 2025	31.39	31.39	31.25	31.25	31.25	-0.06%	255
Jan 15, 2025	31.19	31.34	31.18	31.27	31.27	2.64%	6,841
Jan 14, 2025	30.63	30.63	30.47	30.47	30.47	0.02%	242
Jan 13, 2025	30.38	30.46	30.38	30.46	30.46	-1.11%	1,649
Jan 10, 2025	30.93	30.93	30.50	30.81	30.81	-1.52%	4,906
Jan 8, 2025	31.43	31.43	31.07	31.28	31.28	-0.51%	1,099
Jan 7, 2025	31.82	31.82	31.44	31.44	31.44	-2.48%	2,103
Jan 6, 2025	32.49	32.49	32.24	32.24	32.24	2.13%	2,231
Jan 3, 2025	31.57	31.57	31.57	31.57	31.57	2.16%	117
Jan 2, 2025	31.10	31.10	30.81	30.90	30.90	0.34%	3,209
Dec 31, 2024	31.27	31.27	30.80	30.80	30.80	-1.05%	3,061
Dec 30, 2024	31.08	31.28	31.08	31.12	31.12	-1.07%	787
Dec 27, 2024	31.46	31.46	31.42	31.46	31.46	-1.64%	1,086
Dec 26, 2024	31.94	32.03	31.94	31.98	31.98	0.04%	347
Dec 24, 2024	31.98	32.25	31.97	31.97	31.97	0.97%	5,487
Dec 23, 2024	31.36	31.66	31.36	31.66	31.66	1.08%	326
Dec 20, 2024	31.47	31.47	31.32	31.33	31.33	1.46%	1,889
Dec 19, 2024	31.22	31.23	30.87	30.87	30.87	-0.82%	3,007
Dec 18, 2024	32.28	32.31	30.74	31.13	31.13	-3.16%	1,689
Dec 17, 2024	32.19	32.24	32.15	32.15	32.15	-0.84%	2,201
Dec 16, 2024	32.20	32.54	32.20	32.42	32.42	1.47%	1,660
Dec 13, 2024	32.11	32.11	31.72	31.95	31.95	0.58%	1,441
Dec 12, 2024	31.88	31.88	31.77	31.77	31.75	-1.04%	1,607
Dec 11, 2024	32.08	32.17	32.05	32.10	32.09	1.78%	1,762
Dec 10, 2024	31.83	31.83	31.54	31.54	31.53	-0.60%	1,753
Dec 9, 2024	32.06	32.06	31.73	31.73	31.72	-1.18%	950
Dec 6, 2024	32.13	32.13	32.02	32.11	32.10	1.38%	2,013
Dec 5, 2024	31.75	31.77	31.67	31.67	31.66	-0.49%	374
Dec 4, 2024	31.51	31.85	31.42	31.83	31.81	2.47%	9,132
Dec 3, 2024	30.87	31.06	30.80	31.06	31.05	1.11%	2,413
Dec 2, 2024	30.73	30.78	30.70	30.72	30.71	1.12%	1,720
Nov 29, 2024	30.25	30.42	30.21	30.38	30.37	1.04%	1,085
Nov 27, 2024	30.32	30.32	30.03	30.07	30.05	-1.41%	2,132
Nov 26, 2024	30.50	30.50	30.39	30.50	30.49	0.57%	7,378
Nov 25, 2024	30.65	30.65	30.29	30.32	30.31	0.25%	8,881
Nov 22, 2024	30.23	30.27	30.18	30.25	30.24	0.21%	6,954