FAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	54.44	54.53	53.29	53.29	53.29	-0.26%	16,784
Jun 16, 2026	54.93	54.93	53.44	53.44	53.44	-2.70%	15,266
Jun 15, 2026	54.43	55.08	54.34	54.92	54.92	4.46%	9,117
Jun 12, 2026	51.98	53.00	51.83	52.57	52.57	-0.14%	18,629
Jun 11, 2026	51.02	52.67	50.44	52.65	52.65	3.88%	69,272
Jun 10, 2026	51.76	52.60	50.68	50.68	50.68	-2.75%	35,660
Jun 9, 2026	54.17	54.17	50.17	52.11	52.11	-1.90%	51,396
Jun 8, 2026	52.96	53.64	52.72	53.12	53.12	2.69%	54,848
Jun 5, 2026	54.14	54.14	51.70	51.73	51.73	-7.90%	37,737
Jun 4, 2026	55.42	56.59	54.89	56.17	56.17	-1.66%	32,333
Jun 3, 2026	58.27	58.27	56.74	57.12	57.12	-1.21%	20,576
Jun 2, 2026	57.57	57.90	57.19	57.82	57.82	0.52%	20,625
Jun 1, 2026	56.32	57.83	56.20	57.52	57.52	3.19%	13,210
May 29, 2026	55.12	55.74	54.74	55.74	55.74	2.27%	32,369
May 28, 2026	53.68	54.77	53.41	54.50	54.50	2.70%	235,461
May 27, 2026	53.12	53.23	52.71	53.07	53.07	-0.22%	17,382
May 26, 2026	52.63	53.25	52.52	53.19	53.19	3.53%	34,033
May 22, 2026	51.60	51.69	51.34	51.38	51.38	0.76%	5,465
May 21, 2026	50.56	51.03	50.46	50.99	50.99	0.77%	13,277
May 20, 2026	50.00	50.64	50.00	50.60	50.60	2.79%	124,092
May 19, 2026	49.68	49.77	48.91	49.22	49.22	-0.93%	25,712
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	-2.38%	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