FARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	28.72	28.74	28.72	28.72	28.72	-0.34%	297
Jun 25, 2026	28.76	28.82	28.76	28.82	28.82	0.64%	665
Jun 24, 2026	28.71	28.71	28.61	28.64	28.64	-0.70%	341
Jun 23, 2026	28.83	28.86	28.82	28.84	28.84	-0.76%	971
Jun 22, 2026	29.06	29.06	29.03	29.06	29.06	0.17%	1,261
Jun 18, 2026	28.90	29.01	28.90	29.01	29.01	0.41%	1,195
Jun 17, 2026	29.03	29.03	28.89	28.89	28.89	-0.31%	633
Jun 16, 2026	29.06	29.06	28.97	28.99	28.98	-0.27%	1,367
Jun 15, 2026	29.08	29.10	29.06	29.06	29.06	0.22%	4,821
Jun 12, 2026	28.94	29.00	28.94	29.00	29.00	0.21%	8,023
Jun 11, 2026	28.80	28.94	28.80	28.94	28.94	0.75%	8,118
Jun 10, 2026	28.75	28.89	28.73	28.73	28.73	-0.55%	4,914
Jun 9, 2026	29.12	29.12	28.73	28.88	28.88	-0.49%	1,866
Jun 8, 2026	29.01	29.06	29.01	29.02	29.02	0.33%	4,899
Jun 5, 2026	29.10	29.10	28.89	28.93	28.93	-1.48%	2,441
Jun 4, 2026	29.37	29.37	29.37	29.37	29.37	-0.22%	72
Jun 3, 2026	29.45	29.46	29.42	29.43	29.43	-0.14%	3,645
Jun 2, 2026	29.42	29.47	29.42	29.47	29.47	0.14%	5,704
Jun 1, 2026	29.37	29.43	29.37	29.43	29.43	0.72%	590
May 29, 2026	29.20	29.22	29.20	29.22	29.22	-0.02%	508
May 28, 2026	29.23	29.23	29.23	29.23	29.23	0.13%	90
May 27, 2026	29.19	29.19	29.19	29.19	29.19	-0.44%	270
May 26, 2026	29.30	29.32	29.30	29.32	29.32	0.10%	691
May 22, 2026	29.59	29.59	29.29	29.29	29.29	0.05%	838
May 21, 2026	29.27	29.28	29.27	29.28	29.27	-0.03%	245
May 20, 2026	29.31	29.31	29.26	29.28	29.28	-0.01%	664
May 19, 2026	29.35	29.35	29.29	29.29	29.29	-0.25%	657
May 18, 2026	29.63	29.63	29.35	29.36	29.36	0.14%	768
May 15, 2026	29.30	29.32	29.30	29.32	29.32	-0.55%	418
May 14, 2026	29.48	29.48	29.48	29.48	29.48	-0.10%	73
May 13, 2026	29.56	29.56	29.51	29.51	29.51	-0.03%	275
May 12, 2026	29.46	29.52	29.41	29.52	29.52	0.27%	821
May 11, 2026	29.43	29.45	29.43	29.44	29.44	0.65%	626
May 8, 2026	29.22	29.25	29.22	29.25	29.25	0.41%	1,127
May 7, 2026	29.07	29.13	29.07	29.13	29.13	-0.15%	371
May 6, 2026	29.15	29.17	29.13	29.17	29.17	0.03%	2,352
May 5, 2026	29.18	29.19	29.16	29.17	29.17	0.36%	2,049
May 4, 2026	29.08	29.08	29.06	29.06	29.06	-	1,181
May 1, 2026	29.02	29.06	29.02	29.06	29.06	-0.52%	1,321
Apr 30, 2026	29.02	29.31	29.02	29.21	29.21	0.85%	418
Apr 29, 2026	28.96	28.96	28.96	28.96	28.96	0.29%	171
Apr 28, 2026	28.88	28.88	28.88	28.88	28.88	-0.10%	381
Apr 27, 2026	28.91	28.91	28.91	28.91	28.91	0.03%	375
Apr 24, 2026	28.83	28.90	28.83	28.90	28.90	0.10%	2,997
Apr 23, 2026	28.81	28.87	28.80	28.87	28.87	0.18%	1,872
Apr 22, 2026	28.84	28.84	28.82	28.82	28.82	0.34%	353
Apr 21, 2026	28.71	28.72	28.69	28.72	28.72	-0.03%	1,298
Apr 20, 2026	28.79	28.79	28.69	28.73	28.73	0.29%	1,157
Apr 17, 2026	28.65	28.65	28.65	28.65	28.65	-0.29%	232
Apr 16, 2026	28.70	28.76	28.70	28.73	28.73	0.24%	535