FAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	50.62	50.62	49.23	49.68	49.68	-1.01%	40,180
May 15, 2026	50.16	50.73	49.89	50.19	50.18	-1.89%	52,485
May 14, 2026	50.63	51.35	50.63	51.15	51.15	0.95%	102,447
May 13, 2026	50.26	50.98	50.22	50.67	50.67	1.97%	88,872
May 12, 2026	50.39	50.39	48.61	49.69	49.69	-2.55%	51,234
May 11, 2026	50.87	51.21	50.84	50.99	50.99	0.55%	28,566
May 8, 2026	49.65	51.29	49.65	50.71	50.71	3.47%	57,198
May 7, 2026	49.59	49.77	48.81	49.01	49.01	-0.11%	27,536
May 6, 2026	48.85	49.06	48.39	49.06	49.06	2.43%	34,478
May 5, 2026	47.80	47.99	47.53	47.90	47.90	1.85%	34,569
May 4, 2026	47.21	47.36	46.87	47.03	47.03	0.81%	12,365
May 1, 2026	46.52	46.71	46.31	46.65	46.65	1.68%	5,385
Apr 30, 2026	45.46	45.93	45.12	45.88	45.88	1.28%	31,738
Apr 29, 2026	44.84	45.47	44.78	45.30	45.30	0.55%	7,283
Apr 28, 2026	45.00	45.27	44.75	45.05	45.05	-1.82%	10,577
Apr 27, 2026	45.61	45.92	45.61	45.88	45.88	0.19%	4,081
Apr 24, 2026	45.23	45.85	45.07	45.80	45.80	3.06%	4,438
Apr 23, 2026	44.91	44.91	43.87	44.44	44.44	-2.37%	9,155
Apr 22, 2026	44.56	45.52	44.56	45.52	45.52	3.22%	12,216
Apr 21, 2026	44.57	44.57	44.10	44.10	44.10	0.30%	9,401
Apr 20, 2026	44.09	44.09	43.55	43.97	43.97	0.16%	4,765
Apr 17, 2026	43.71	44.00	43.71	43.90	43.90	1.28%	2,492
Apr 16, 2026	43.11	43.35	42.97	43.34	43.34	0.80%	3,258
Apr 15, 2026	42.52	43.47	42.51	43.00	43.00	1.94%	3,846
Apr 14, 2026	41.82	42.18	41.71	42.18	42.18	2.79%	4,635
Apr 13, 2026	39.94	41.04	39.94	41.04	41.04	2.54%	3,529
Apr 10, 2026	40.14	40.14	39.88	40.02	40.02	0.90%	13,127
Apr 9, 2026	39.44	39.66	39.44	39.66	39.66	-0.07%	3,990
Apr 8, 2026	40.17	40.17	39.45	39.69	39.69	3.64%	27,103
Apr 7, 2026	37.62	38.29	37.62	38.29	38.29	0.92%	4,132
Apr 6, 2026	37.91	37.97	37.91	37.94	37.94	0.48%	1,219
Apr 2, 2026	37.18	37.76	37.16	37.76	37.76	-0.03%	6,280
Apr 1, 2026	37.39	38.19	37.39	37.77	37.77	1.56%	7,618
Mar 31, 2026	36.09	37.36	36.09	37.20	37.19	4.66%	25,117
Mar 30, 2026	36.09	36.09	35.54	35.54	35.54	-1.61%	58,464
Mar 27, 2026	36.73	36.73	36.06	36.12	36.12	-2.38%	4,882
Mar 26, 2026	37.84	37.94	37.00	37.00	37.00	-3.51%	9,145
Mar 25, 2026	38.61	38.61	38.35	38.35	38.34	0.53%	1,860
Mar 24, 2026	38.17	38.34	38.14	38.14	38.14	-2.20%	2,448
Mar 23, 2026	38.68	39.39	38.63	39.00	39.00	2.45%	7,479
Mar 20, 2026	38.52	38.52	37.92	38.07	38.07	-3.10%	32,901
Mar 19, 2026	38.83	39.29	38.83	39.29	39.29	-0.04%	4,021
Mar 18, 2026	39.37	39.81	39.30	39.30	39.30	-1.19%	1,899
Mar 17, 2026	39.89	39.95	39.71	39.77	39.77	0.57%	6,712
Mar 16, 2026	39.24	39.67	39.24	39.55	39.54	2.13%	5,808
Mar 13, 2026	39.51	39.64	38.67	38.72	38.72	-1.12%	7,950
Mar 12, 2026	39.41	39.42	39.16	39.16	39.16	-2.27%	11,805
Mar 11, 2026	39.86	40.16	39.82	40.07	40.07	0.86%	2,393
Mar 10, 2026	39.72	40.29	39.72	39.73	39.73	-0.42%	4,640
Mar 9, 2026	38.79	39.89	38.58	39.89	39.89	2.11%	5,242