FALN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	27.08	27.08	27.00	27.01	27.01	-0.30%	404,175
Jul 10, 2026	27.13	27.13	27.07	27.09	27.09	-0.13%	251,925
Jul 9, 2026	27.13	27.17	27.11	27.12	27.12	0.07%	298,948
Jul 8, 2026	27.10	27.11	27.05	27.10	27.10	-0.18%	405,643
Jul 7, 2026	27.20	27.20	27.13	27.15	27.15	-0.22%	563,807
Jul 6, 2026	27.20	27.22	27.18	27.21	27.21	0.15%	623,301
Jul 2, 2026	27.18	27.21	27.15	27.17	27.17	0.18%	1,132,434
Jul 1, 2026	27.10	27.14	27.09	27.12	27.12	0.08%	1,983,109
Jun 30, 2026	27.27	27.27	27.22	27.24	27.10	0.01%	1,198,413
Jun 29, 2026	27.20	27.25	27.18	27.24	27.10	0.17%	436,208
Jun 26, 2026	27.20	27.25	27.17	27.19	27.05	-0.11%	1,083,778
Jun 25, 2026	27.22	27.23	27.18	27.22	27.08	0.15%	812,393
Jun 24, 2026	27.20	27.21	27.16	27.18	27.04	0.07%	504,557
Jun 23, 2026	27.10	27.18	27.10	27.16	27.02	-	637,616
Jun 22, 2026	27.19	27.19	27.14	27.16	27.02	-0.11%	819,193
Jun 18, 2026	27.16	27.21	27.16	27.19	27.05	0.33%	496,190
Jun 17, 2026	27.15	27.21	27.09	27.10	26.96	-0.26%	861,961
Jun 16, 2026	27.17	27.18	27.13	27.17	27.03	0.07%	423,067
Jun 15, 2026	27.18	27.20	27.13	27.15	27.01	0.20%	2,834,044
Jun 12, 2026	27.09	27.12	27.04	27.10	26.95	0.06%	668,151
Jun 11, 2026	26.92	27.08	26.91	27.08	26.94	0.71%	1,192,537
Jun 10, 2026	26.91	26.97	26.88	26.89	26.75	-0.29%	1,272,672
Jun 9, 2026	26.97	27.03	26.90	26.97	26.83	0.20%	1,546,749
Jun 8, 2026	26.94	26.94	26.89	26.92	26.78	0.09%	580,408
Jun 5, 2026	26.97	26.98	26.84	26.89	26.75	-0.52%	1,629,451
Jun 4, 2026	27.02	27.04	27.00	27.03	26.89	0.19%	978,041
Jun 3, 2026	27.01	27.01	26.96	26.98	26.84	-0.22%	1,455,789
Jun 2, 2026	27.04	27.09	27.03	27.04	26.90	-	1,329,733
Jun 1, 2026	27.00	27.05	26.96	27.04	26.90	-0.04%	1,276,060
May 29, 2026	27.16	27.21	27.13	27.20	26.91	0.33%	527,332
May 28, 2026	27.09	27.16	27.07	27.11	26.82	0.11%	1,183,620
May 27, 2026	27.11	27.12	27.07	27.08	26.79	0.07%	467,525
May 26, 2026	27.08	27.10	27.01	27.06	26.77	0.15%	3,800,200
May 22, 2026	27.02	27.04	26.97	27.02	26.73	0.16%	860,060
May 21, 2026	26.90	26.99	26.85	26.98	26.69	0.18%	1,707,183
May 20, 2026	26.79	26.93	26.77	26.93	26.64	0.75%	674,793
May 19, 2026	26.76	26.77	26.68	26.73	26.45	-0.32%	1,635,231
May 18, 2026	26.85	26.88	26.75	26.82	26.53	0.04%	1,931,910
May 15, 2026	26.85	26.87	26.79	26.81	26.52	-0.57%	1,235,319
May 14, 2026	27.02	27.03	26.96	26.96	26.67	0.02%	506,401
May 13, 2026	26.93	26.99	26.93	26.96	26.67	-0.10%	740,717
May 12, 2026	26.98	26.99	26.90	26.98	26.69	-0.22%	1,139,421
May 11, 2026	27.09	27.12	27.04	27.04	26.75	-0.33%	890,896
May 8, 2026	27.08	27.13	27.07	27.13	26.84	0.33%	609,609
May 7, 2026	27.13	27.15	27.03	27.04	26.75	-0.29%	991,636
May 6, 2026	27.12	27.15	27.11	27.12	26.83	0.35%	800,023
May 5, 2026	26.98	27.05	26.95	27.03	26.74	0.30%	1,437,950
May 4, 2026	27.02	27.02	26.91	26.95	26.66	-0.33%	1,705,274
May 1, 2026	27.01	27.10	27.01	27.04	26.75	0.15%	968,722
Apr 30, 2026	27.11	27.16	27.10	27.15	26.71	0.26%	811,919