FAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	52.00	52.00	50.49	51.16	51.16	-4.75%	92,036
Oct 29, 2026	54.23	54.23	53.41	53.71	53.71	-3.61%	38,170
Oct 28, 2026	55.38	55.72	55.04	55.72	55.72	1.57%	94,886
Oct 27, 2026	54.45	55.10	54.20	54.86	54.86	1.84%	32,927
Oct 26, 2026	53.63	54.13	53.16	53.87	53.87	1.18%	64,802
Oct 23, 2026	52.84	53.52	52.63	53.24	53.24	0.65%	55,300
Oct 22, 2026	54.20	54.20	52.62	52.90	52.90	-4.10%	56,404
Oct 21, 2026	55.16	55.56	54.69	55.16	55.16	1.51%	140,215
Oct 20, 2026	53.77	54.78	53.70	54.34	54.34	-0.29%	80,460
Oct 19, 2026	54.67	55.06	53.47	54.50	54.50	2.14%	77,847
Oct 16, 2026	55.62	55.62	53.19	53.36	53.36	-4.42%	37,228
Oct 15, 2026	54.61	55.86	54.03	55.83	55.83	0.50%	108,315
Oct 14, 2026	57.10	57.10	55.43	55.55	55.55	-3.59%	30,169
Oct 13, 2026	57.04	57.83	56.82	57.62	57.62	-0.09%	98,508
Oct 12, 2026	58.49	58.49	57.57	57.67	57.67	-1.18%	54,462
Oct 9, 2026	58.06	58.36	57.79	58.36	58.36	1.18%	48,990
Oct 8, 2026	58.41	58.55	57.25	57.68	57.68	-1.54%	68,389
Oct 7, 2026	58.36	58.63	57.99	58.58	58.58	-0.56%	62,953
Oct 6, 2026	58.86	59.21	58.72	58.91	58.91	1.05%	117,091
Oct 5, 2026	58.10	58.50	58.03	58.30	58.30	0.76%	54,495
Oct 2, 2026	58.00	58.24	57.69	57.86	57.86	1.46%	67,780
Oct 1, 2026	57.02	57.24	56.53	57.03	57.03	0.62%	139,090
Sep 30, 2026	56.80	57.11	56.66	56.68	56.68	0.18%	63,899
Sep 29, 2026	56.67	56.79	56.20	56.58	56.58	0.88%	511,549
Sep 28, 2026	56.32	56.43	55.82	56.09	56.09	-1.48%	81,177
Sep 25, 2026	57.21	57.21	56.79	56.93	56.93	0.24%	118,555
Sep 24, 2026	56.03	56.83	56.00	56.80	56.79	0.19%	23,520
Sep 23, 2026	57.20	57.20	56.45	56.69	56.69	-1.00%	31,175
Sep 22, 2026	57.11	57.39	56.98	57.26	57.26	0.51%	16,341
Sep 21, 2026	55.70	57.07	55.70	56.96	56.96	3.47%	19,742
Sep 18, 2026	55.09	55.23	54.63	55.05	55.05	0.18%	23,714
Sep 17, 2026	54.43	55.00	54.42	54.95	54.95	2.50%	58,963
Sep 16, 2026	53.79	54.09	53.41	53.61	53.61	0.33%	14,697
Sep 15, 2026	53.56	53.84	53.37	53.44	53.44	-0.60%	10,767
Sep 14, 2026	53.30	54.07	53.14	53.76	53.76	-1.16%	11,611
Sep 11, 2026	54.52	54.60	54.30	54.39	54.39	1.18%	26,510
Sep 10, 2026	54.00	54.27	53.76	53.76	53.76	-1.71%	10,520
Sep 9, 2026	54.80	54.93	54.59	54.70	54.70	-0.04%	21,414
Sep 8, 2026	54.90	55.13	54.68	54.72	54.72	-0.11%	19,070
Sep 4, 2026	54.32	54.82	54.32	54.78	54.78	0.55%	34,650
Sep 3, 2026	53.49	54.72	53.49	54.48	54.48	1.95%	15,646
Sep 2, 2026	53.46	53.62	53.08	53.44	53.44	-0.18%	45,145
Sep 1, 2026	53.74	55.38	53.39	53.54	53.54	-1.91%	19,071
Aug 31, 2026	54.72	54.78	54.37	54.58	54.58	-0.22%	32,090
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