FAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	40.29	40.29	39.21	39.55	39.55	-1.27%	2,002
Feb 25, 2026	39.91	40.12	39.91	40.06	40.06	1.88%	5,616
Feb 24, 2026	38.67	39.52	38.67	39.32	39.32	1.67%	19,835
Feb 23, 2026	38.73	38.85	38.59	38.68	38.68	-2.60%	8,357
Feb 20, 2026	39.02	39.95	39.02	39.71	39.71	0.78%	1,135
Feb 19, 2026	39.23	39.54	39.23	39.40	39.40	-0.31%	2,466
Feb 18, 2026	39.57	39.74	39.34	39.52	39.52	1.42%	5,904
Feb 17, 2026	38.33	39.04	38.33	38.97	38.97	-0.59%	4,440
Feb 13, 2026	39.19	39.58	39.12	39.20	39.20	0.16%	6,756
Feb 12, 2026	40.03	40.03	38.98	39.14	39.14	-1.86%	15,504
Feb 11, 2026	39.98	39.98	39.30	39.88	39.88	-0.30%	5,461
Feb 10, 2026	40.00	40.40	40.00	40.00	40.00	-0.35%	4,063
Feb 9, 2026	39.12	40.62	39.12	40.14	40.14	2.12%	36,569
Feb 6, 2026	38.53	39.31	38.39	39.31	39.31	3.14%	73,138
Feb 5, 2026	38.66	38.71	38.09	38.11	38.11	-2.44%	7,930
Feb 4, 2026	39.84	39.89	38.60	39.06	39.06	-3.68%	3,212
Feb 3, 2026	40.78	40.78	39.98	40.56	40.56	-2.83%	5,825
Feb 2, 2026	41.22	42.13	41.22	41.74	41.74	0.36%	5,226
Jan 30, 2026	42.33	42.33	41.53	41.59	41.59	-1.72%	2,556
Jan 29, 2026	42.35	42.35	41.36	42.32	42.32	-1.72%	5,742
Jan 28, 2026	43.32	43.32	42.93	43.06	43.06	0.42%	6,960
Jan 27, 2026	42.82	42.90	42.81	42.88	42.88	1.20%	2,694
Jan 26, 2026	42.47	42.50	42.37	42.37	42.37	0.62%	2,016
Jan 23, 2026	42.03	42.28	42.03	42.11	42.11	0.91%	1,228
Jan 22, 2026	41.44	41.79	41.44	41.73	41.73	1.40%	2,188
Jan 21, 2026	40.90	41.42	40.67	41.15	41.15	1.18%	10,545
Jan 20, 2026	41.08	41.31	40.68	40.68	40.68	-2.67%	18,954
Jan 16, 2026	41.76	41.94	41.76	41.79	41.79	0.44%	19,512
Jan 15, 2026	42.01	42.09	41.61	41.61	41.61	0.53%	6,481
Jan 14, 2026	42.03	42.03	41.16	41.39	41.39	-1.70%	2,965
Jan 13, 2026	42.25	42.46	42.08	42.11	42.11	-0.61%	3,507
Jan 12, 2026	42.09	42.41	42.09	42.37	42.37	0.45%	2,248
Jan 9, 2026	42.16	42.18	42.16	42.18	42.18	0.96%	761
Jan 8, 2026	42.69	42.69	41.68	41.78	41.78	-1.25%	5,428
Jan 7, 2026	42.07	42.58	42.07	42.31	42.31	0.08%	7,099
Jan 6, 2026	41.86	42.27	41.86	42.27	42.27	1.42%	14,585
Jan 5, 2026	41.86	41.96	41.60	41.68	41.68	0.86%	31,626
Jan 2, 2026	41.54	41.94	41.16	41.32	41.32	0.62%	13,034
Dec 31, 2025	41.43	41.43	41.07	41.07	41.07	-0.87%	3,963
Dec 30, 2025	41.46	41.61	41.41	41.43	41.43	-0.05%	13,294
Dec 29, 2025	41.29	41.45	41.20	41.45	41.45	-0.23%	14,537
Dec 26, 2025	41.54	41.59	41.37	41.54	41.54	0.20%	6,955
Dec 24, 2025	41.41	41.49	41.38	41.46	41.46	0.19%	2,710
Dec 23, 2025	41.20	41.40	41.02	41.38	41.38	0.64%	11,662
Dec 22, 2025	41.05	41.12	41.04	41.12	41.12	0.83%	4,130
Dec 19, 2025	40.60	40.82	40.59	40.78	40.78	2.13%	4,151
Dec 18, 2025	40.25	40.25	39.86	39.93	39.93	2.04%	1,938
Dec 17, 2025	40.50	40.50	39.13	39.13	39.13	-2.54%	7,308
Dec 16, 2025	40.15	40.15	39.86	40.15	40.15	0.25%	6,894
Dec 15, 2025	40.25	40.31	40.05	40.05	40.05	-1.60%	2,098