FAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	55.06	55.37	54.58	54.70	54.70	-0.55%	136,582
Aug 27, 2026	54.67	55.01	54.55	55.01	55.00	2.76%	8,203
Aug 26, 2026	53.03	53.78	53.03	53.53	53.53	0.23%	18,656
Aug 25, 2026	53.25	53.62	53.23	53.41	53.41	0.86%	20,804
Aug 24, 2026	53.45	53.45	52.78	52.95	52.95	-1.40%	26,257
Aug 21, 2026	54.04	54.04	53.33	53.70	53.70	0.70%	7,653
Aug 20, 2026	53.60	53.60	53.13	53.33	53.33	-0.11%	12,246
Aug 19, 2026	53.96	53.96	52.85	53.39	53.39	-0.20%	38,542
Aug 18, 2026	53.94	53.94	53.39	53.49	53.49	-2.23%	12,442
Aug 17, 2026	55.50	55.50	54.71	54.71	54.71	-0.63%	21,343
Aug 14, 2026	55.99	55.99	54.95	55.06	55.06	-1.17%	17,300
Aug 13, 2026	55.27	55.99	55.19	55.71	55.71	1.30%	29,325
Aug 12, 2026	55.21	55.21	54.82	54.99	54.99	1.17%	18,147
Aug 11, 2026	55.18	55.18	54.16	54.35	54.35	-0.53%	23,520
Aug 10, 2026	54.85	55.30	54.46	54.64	54.64	0.07%	18,428
Aug 7, 2026	54.54	54.62	54.19	54.60	54.60	2.04%	44,401
Aug 6, 2026	53.16	54.90	52.70	53.51	53.51	-0.59%	21,305
Aug 5, 2026	55.98	55.98	53.83	53.83	53.83	-1.05%	95,609
Aug 4, 2026	52.50	54.66	52.50	54.40	54.40	4.39%	25,732
Aug 3, 2026	50.76	56.16	50.76	52.11	52.11	3.09%	22,689
Jul 31, 2026	50.86	50.94	49.86	50.55	50.55	2.93%	19,740
Jul 30, 2026	48.23	50.06	48.10	49.11	49.11	4.56%	25,658
Jul 29, 2026	47.91	48.45	46.87	46.97	46.97	-2.11%	40,963
Jul 28, 2026	47.51	48.36	47.00	47.98	47.98	-1.48%	24,985
Jul 27, 2026	49.65	49.65	48.24	48.70	48.70	0.02%	31,092
Jul 24, 2026	49.55	49.55	48.51	48.69	48.69	-1.72%	10,443
Jul 23, 2026	50.00	50.08	49.11	49.54	49.54	-2.11%	41,629
Jul 22, 2026	50.71	50.94	50.51	50.61	50.61	-0.88%	17,449
Jul 21, 2026	50.77	51.10	50.61	51.06	51.06	2.02%	61,958
Jul 20, 2026	50.29	50.65	49.99	50.05	50.05	0.81%	41,905
Jul 17, 2026	49.05	50.43	48.74	49.65	49.65	-1.12%	43,579
Jul 16, 2026	50.85	51.09	50.08	50.21	50.21	-3.29%	76,894
Jul 15, 2026	52.87	52.87	51.11	51.92	51.92	-0.88%	140,849
Jul 14, 2026	51.85	52.54	51.75	52.38	52.38	2.01%	76,084
Jul 13, 2026	52.03	52.06	51.34	51.35	51.35	-3.00%	32,750
Jul 10, 2026	53.19	53.19	52.47	52.94	52.94	-0.41%	21,716
Jul 9, 2026	52.47	53.38	52.44	53.16	53.16	2.11%	39,884
Jul 8, 2026	50.82	52.09	50.82	52.06	52.06	0.77%	224,663
Jul 7, 2026	51.88	52.12	50.98	51.66	51.66	-2.20%	59,676
Jul 6, 2026	52.48	53.29	52.21	52.82	52.82	2.43%	120,878
Jul 2, 2026	52.57	53.25	50.86	51.57	51.57	-2.41%	86,883
Jul 1, 2026	53.65	53.74	52.84	52.84	52.84	-2.87%	100,811
Jun 30, 2026	53.39	54.46	53.23	54.40	54.40	2.35%	156,430
Jun 29, 2026	52.76	53.29	51.26	53.15	53.15	2.25%	1,161,798
Jun 26, 2026	51.38	52.78	51.38	51.98	51.98	-1.14%	49,723
Jun 25, 2026	53.99	53.99	51.64	52.58	52.58	1.63%	28,801
Jun 24, 2026	52.60	52.60	51.17	51.74	51.74	-1.26%	27,134
Jun 23, 2026	52.45	53.42	52.27	52.40	52.40	-4.82%	23,980
Jun 22, 2026	55.61	55.78	54.74	55.05	55.05	-0.48%	13,999
Jun 18, 2026	54.92	55.43	54.23	55.32	55.32	3.80%	15,362