FARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	29.17	29.17	29.03	29.16	29.16	-	83
Nov 9, 2026	29.19	29.21	29.14	29.16	29.16	0.12%	1,763
Nov 6, 2026	29.11	29.13	29.11	29.12	29.12	0.15%	718
Nov 5, 2026	29.08	29.11	29.00	29.08	29.08	-0.69%	3,800
Nov 4, 2026	29.35	29.35	29.28	29.28	29.28	-0.87%	513
Nov 3, 2026	29.56	29.56	29.54	29.54	29.54	0.26%	1,140
Nov 2, 2026	29.49	29.53	29.46	29.46	29.46	-0.99%	5,670
Oct 30, 2026	29.76	29.76	29.76	29.76	29.76	-0.54%	185
Oct 29, 2026	29.89	29.92	29.89	29.92	29.92	-0.23%	525
Oct 28, 2026	30.03	30.03	29.99	29.99	29.99	0.34%	1,423
Oct 27, 2026	29.86	29.89	29.86	29.89	29.89	0.23%	268
Oct 26, 2026	29.92	29.92	29.82	29.82	29.82	-0.14%	702
Oct 23, 2026	29.79	29.86	29.77	29.86	29.86	0.38%	1,111
Oct 22, 2026	29.72	29.75	29.72	29.75	29.75	-0.61%	502
Oct 21, 2026	29.93	29.93	29.93	29.93	29.93	-0.03%	543
Oct 20, 2026	29.86	29.96	29.86	29.94	29.94	-0.17%	1,463
Oct 19, 2026	30.05	30.05	29.99	29.99	29.99	0.19%	2,104
Oct 16, 2026	29.97	29.97	29.94	29.94	29.94	-0.09%	453
Oct 15, 2026	29.96	29.97	29.93	29.96	29.96	-0.31%	2,761
Oct 14, 2026	30.06	30.06	30.06	30.06	30.06	-0.61%	664
Oct 13, 2026	30.20	30.24	30.20	30.24	30.24	-	4,212
Oct 12, 2026	30.15	30.26	30.15	30.24	30.24	0.36%	3,291
Oct 9, 2026	30.14	30.15	30.13	30.13	30.13	0.25%	2,794
Oct 8, 2026	30.05	30.06	30.05	30.06	30.06	0.09%	1,852
Oct 7, 2026	30.03	30.03	30.03	30.03	30.03	-0.27%	974
Oct 6, 2026	30.05	30.11	30.05	30.11	30.11	0.17%	1,748
Oct 5, 2026	30.06	30.06	30.06	30.06	30.06	0.30%	422
Oct 2, 2026	29.92	29.97	29.92	29.97	29.97	0.08%	771
Oct 1, 2026	29.86	29.95	29.86	29.95	29.95	0.15%	368
Sep 30, 2026	29.91	29.93	29.88	29.90	29.90	0.34%	5,664
Sep 29, 2026	29.82	29.83	29.79	29.80	29.80	-0.27%	5,233
Sep 28, 2026	29.96	29.98	29.95	29.98	29.88	-0.37%	584
Sep 25, 2026	30.04	30.11	30.04	30.09	29.99	-0.15%	4,398
Sep 24, 2026	30.09	30.14	30.09	30.13	30.04	0.17%	12,828
Sep 23, 2026	30.09	30.09	30.08	30.08	29.98	0.23%	541
Sep 22, 2026	30.05	30.05	30.00	30.01	29.92	-0.07%	1,070
Sep 21, 2026	29.96	30.07	29.96	30.03	29.94	0.14%	22,453
Sep 18, 2026	29.96	29.99	29.95	29.99	29.90	0.11%	1,626
Sep 17, 2026	29.95	29.96	29.95	29.96	29.86	0.12%	1,506
Sep 16, 2026	30.01	30.04	29.92	29.92	29.83	-0.22%	845
Sep 15, 2026	30.01	30.03	29.99	29.99	29.89	0.03%	5,387
Sep 14, 2026	30.03	30.33	29.97	29.98	29.88	-0.30%	14,473
Sep 11, 2026	30.03	30.07	30.03	30.07	29.97	0.03%	3,276
Sep 10, 2026	29.95	30.06	29.94	30.06	29.96	0.41%	81,531
Sep 9, 2026	29.91	29.94	29.91	29.94	29.84	0.19%	248
Sep 8, 2026	29.89	29.91	29.88	29.88	29.78	0.06%	645
Sep 4, 2026	29.89	29.89	29.86	29.86	29.77	-0.03%	848
Sep 3, 2026	29.87	29.87	29.87	29.87	29.78	0.22%	451
Sep 2, 2026	29.83	29.83	29.80	29.81	29.71	0.09%	2,039
Sep 1, 2026	29.78	29.78	29.78	29.78	29.68	-0.03%	290