FALN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	27.18	27.20	27.13	27.15	27.15	0.20%	2,834,044
Jun 12, 2026	27.09	27.12	27.04	27.10	27.10	0.06%	668,149
Jun 11, 2026	26.92	27.08	26.91	27.08	27.08	0.71%	1,192,537
Jun 10, 2026	26.91	26.97	26.88	26.89	26.89	-0.29%	1,272,672
Jun 9, 2026	26.97	27.03	26.90	26.97	26.97	0.20%	1,546,749
Jun 8, 2026	26.94	26.94	26.89	26.92	26.92	0.09%	580,408
Jun 5, 2026	26.97	26.98	26.84	26.89	26.89	-0.52%	1,629,451
Jun 4, 2026	27.02	27.04	27.00	27.03	27.03	0.19%	978,041
Jun 3, 2026	27.01	27.01	26.96	26.98	26.98	-0.22%	1,455,789
Jun 2, 2026	27.04	27.09	27.03	27.04	27.04	-	1,329,733
Jun 1, 2026	27.00	27.05	26.96	27.04	27.04	-0.04%	1,276,060
May 29, 2026	27.16	27.21	27.13	27.20	27.05	0.33%	527,332
May 28, 2026	27.09	27.16	27.07	27.11	26.96	0.11%	1,183,620
May 27, 2026	27.11	27.12	27.07	27.08	26.93	0.07%	467,525
May 26, 2026	27.08	27.10	27.01	27.06	26.91	0.15%	3,800,200
May 22, 2026	27.02	27.04	26.97	27.02	26.87	0.16%	860,060
May 21, 2026	26.90	26.99	26.85	26.98	26.83	0.18%	1,707,183
May 20, 2026	26.79	26.93	26.77	26.93	26.78	0.75%	674,793
May 19, 2026	26.76	26.77	26.68	26.73	26.58	-0.32%	1,635,231
May 18, 2026	26.85	26.88	26.75	26.82	26.67	0.04%	1,931,910
May 15, 2026	26.85	26.87	26.79	26.81	26.66	-0.57%	1,235,319
May 14, 2026	27.02	27.03	26.96	26.96	26.81	0.02%	506,401
May 13, 2026	26.93	26.99	26.93	26.96	26.81	-0.10%	740,717
May 12, 2026	26.98	26.99	26.90	26.98	26.83	-0.22%	1,139,421
May 11, 2026	27.09	27.12	27.04	27.04	26.89	-0.33%	890,896
May 8, 2026	27.08	27.13	27.07	27.13	26.98	0.33%	609,609
May 7, 2026	27.13	27.15	27.03	27.04	26.89	-0.29%	991,636
May 6, 2026	27.12	27.15	27.11	27.12	26.97	0.35%	800,023
May 5, 2026	26.98	27.05	26.95	27.03	26.88	0.30%	1,437,950
May 4, 2026	27.02	27.02	26.91	26.95	26.80	-0.33%	1,705,274
May 1, 2026	27.01	27.10	27.01	27.04	26.89	0.15%	968,722
Apr 30, 2026	27.11	27.16	27.10	27.15	26.85	0.26%	811,919
Apr 29, 2026	27.16	27.16	27.04	27.08	26.78	-0.46%	590,515
Apr 28, 2026	27.18	27.21	27.17	27.20	26.90	-0.07%	594,787
Apr 27, 2026	27.20	27.24	27.19	27.22	26.92	0.07%	544,536
Apr 24, 2026	27.21	27.24	27.16	27.20	26.90	0.07%	329,651
Apr 23, 2026	27.24	27.27	27.11	27.18	26.88	-0.20%	733,953
Apr 22, 2026	27.24	27.26	27.21	27.24	26.93	0.20%	429,792
Apr 21, 2026	27.25	27.25	27.16	27.18	26.88	-0.29%	2,256,299
Apr 20, 2026	27.27	27.30	27.22	27.26	26.96	-0.09%	1,021,612
Apr 17, 2026	27.29	27.36	27.28	27.29	26.98	0.42%	328,166
Apr 16, 2026	27.22	27.23	27.14	27.17	26.87	-0.22%	301,340
Apr 15, 2026	27.23	27.25	27.17	27.23	26.93	-0.10%	997,144
Apr 14, 2026	27.16	27.27	27.16	27.26	26.96	0.42%	1,700,283
Apr 13, 2026	27.02	27.16	27.01	27.15	26.85	0.41%	1,118,016
Apr 10, 2026	27.16	27.16	27.03	27.04	26.74	-0.33%	815,589
Apr 9, 2026	27.10	27.20	27.04	27.13	26.83	0.17%	1,435,018
Apr 8, 2026	27.18	27.20	27.02	27.08	26.78	0.74%	1,565,689
Apr 7, 2026	26.86	26.90	26.71	26.88	26.58	0.15%	1,081,454
Apr 6, 2026	26.80	26.85	26.78	26.84	26.54	0.21%	566,160