FARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	28.61	28.61	28.56	28.61	28.61	0.10%	731
Mar 10, 2026	28.61	28.61	28.55	28.58	28.58	0.42%	1,417
Mar 9, 2026	28.49	28.50	28.46	28.46	28.46	0.04%	719
Mar 6, 2026	28.47	28.50	28.45	28.45	28.45	0.49%	5,526
Mar 5, 2026	28.32	28.32	28.31	28.31	28.31	-0.45%	696
Mar 4, 2026	28.44	28.44	28.44	28.44	28.44	0.55%	163
Mar 3, 2026	28.28	28.28	28.27	28.28	28.28	-1.29%	724
Mar 2, 2026	28.60	28.65	28.54	28.65	28.65	0.27%	1,635
Feb 27, 2026	28.56	28.58	28.55	28.58	28.58	0.29%	870
Feb 26, 2026	28.45	28.51	28.45	28.49	28.49	0.10%	2,841
Feb 25, 2026	28.47	28.47	28.47	28.47	28.47	0.30%	46
Feb 24, 2026	28.33	28.38	28.33	28.38	28.38	0.22%	2,214
Feb 23, 2026	28.32	28.32	28.32	28.32	28.32	-0.01%	238
Feb 20, 2026	28.32	28.32	28.32	28.32	28.32	0.59%	65
Feb 19, 2026	28.15	28.16	28.15	28.16	28.16	0.06%	500
Feb 18, 2026	28.14	28.14	28.14	28.14	28.14	0.73%	192
Feb 17, 2026	27.96	27.96	27.94	27.94	27.93	-0.39%	657
Feb 13, 2026	28.05	28.05	28.05	28.05	28.05	0.36%	495
Feb 12, 2026	28.00	28.00	27.95	27.95	27.94	-1.15%	502
Feb 11, 2026	28.24	28.27	28.24	28.27	28.27	0.31%	398
Feb 10, 2026	28.25	28.25	28.16	28.18	28.18	-0.35%	572
Feb 9, 2026	28.18	28.32	28.18	28.28	28.28	0.80%	893
Feb 6, 2026	28.00	28.06	28.00	28.06	28.06	1.47%	252
Feb 5, 2026	27.65	27.65	27.65	27.65	27.65	-1.04%	114
Feb 4, 2026	27.98	27.98	27.93	27.94	27.94	-0.14%	3,342
Feb 3, 2026	27.92	27.98	27.92	27.98	27.98	0.90%	905
Feb 2, 2026	27.70	27.74	27.70	27.73	27.73	-0.40%	603
Jan 30, 2026	27.84	27.84	27.84	27.84	27.84	-2.13%	376
Jan 29, 2026	28.33	28.45	28.33	28.45	28.45	0.31%	1,270
Jan 28, 2026	28.32	28.40	28.32	28.36	28.36	0.45%	517
Jan 27, 2026	28.14	28.23	28.14	28.23	28.23	0.80%	835
Jan 26, 2026	28.01	28.01	28.01	28.01	28.01	0.21%	373
Jan 23, 2026	27.99	27.99	27.95	27.95	27.95	0.22%	1,001
Jan 22, 2026	27.85	27.89	27.84	27.89	27.89	0.46%	867
Jan 21, 2026	27.75	27.76	27.75	27.76	27.76	0.84%	379
Jan 20, 2026	27.56	27.56	27.52	27.53	27.53	-0.21%	4,109
Jan 16, 2026	27.46	27.61	27.46	27.59	27.59	0.03%	1,615
Jan 15, 2026	27.75	27.75	27.58	27.58	27.58	-0.33%	628
Jan 14, 2026	27.55	27.67	27.55	27.67	27.67	0.44%	2,118
Jan 13, 2026	27.55	27.55	27.54	27.55	27.55	-0.24%	975
Jan 12, 2026	27.62	27.62	27.62	27.62	27.62	0.66%	184
Jan 9, 2026	27.38	27.44	27.38	27.44	27.44	0.27%	391
Jan 8, 2026	27.19	27.36	27.19	27.36	27.36	0.31%	4,352
Jan 7, 2026	27.28	27.28	27.28	27.28	27.28	-0.67%	97
Jan 6, 2026	27.46	27.46	27.46	27.46	27.46	0.96%	1,484
Jan 5, 2026	27.26	27.26	27.18	27.20	27.20	0.79%	1,190
Jan 2, 2026	27.00	27.04	26.99	26.99	26.99	0.29%	275
Dec 31, 2025	26.92	26.93	26.89	26.91	26.91	-0.52%	1,416
Dec 30, 2025	27.05	27.05	27.05	27.05	27.05	-1.67%	347
Dec 29, 2025	27.46	27.51	27.44	27.51	26.97	-0.99%	556