FARX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	28.63	28.66	28.63	28.66	28.66	-0.10%	1,123
Apr 14, 2026	28.65	28.69	28.65	28.69	28.69	0.14%	1,638
Apr 13, 2026	28.65	28.66	28.64	28.65	28.65	0.51%	1,513
Apr 10, 2026	28.54	28.54	28.48	28.51	28.51	-0.19%	2,375
Apr 9, 2026	28.55	28.56	28.49	28.56	28.56	0.28%	3,345
Apr 8, 2026	28.76	28.76	28.48	28.48	28.48	-0.31%	449
Apr 7, 2026	28.59	28.63	28.55	28.57	28.57	0.12%	6,289
Apr 6, 2026	28.55	28.56	28.53	28.54	28.54	0.09%	3,044
Apr 2, 2026	28.44	28.77	28.43	28.51	28.51	-0.28%	2,288
Apr 1, 2026	28.33	28.61	28.33	28.59	28.59	0.88%	1,674
Mar 31, 2026	28.26	28.34	28.26	28.34	28.34	0.64%	51,055
Mar 30, 2026	28.20	28.21	28.14	28.16	28.16	-0.20%	3,397
Mar 27, 2026	28.22	28.22	28.22	28.22	28.16	0.50%	198
Mar 26, 2026	28.16	28.16	28.08	28.08	28.02	-0.27%	1,725
Mar 25, 2026	28.12	28.16	28.12	28.15	28.09	0.27%	864
Mar 24, 2026	28.08	28.08	28.08	28.08	28.02	0.34%	132
Mar 23, 2026	28.01	28.01	27.98	27.98	27.92	-0.63%	555
Mar 20, 2026	28.20	28.20	28.16	28.16	28.10	-0.54%	1,829
Mar 19, 2026	28.27	28.31	28.24	28.31	28.25	-0.73%	1,386
Mar 18, 2026	28.58	28.58	28.52	28.52	28.46	-0.30%	1,098
Mar 17, 2026	28.61	28.61	28.61	28.61	28.55	0.42%	327
Mar 16, 2026	28.48	28.49	28.48	28.49	28.42	0.15%	673
Mar 13, 2026	28.53	28.54	28.43	28.44	28.38	-0.45%	1,682
Mar 12, 2026	28.56	28.57	28.56	28.57	28.51	-0.13%	484
Mar 11, 2026	28.61	28.61	28.56	28.61	28.55	0.10%	731
Mar 10, 2026	28.61	28.61	28.55	28.58	28.52	0.42%	1,417
Mar 9, 2026	28.49	28.50	28.46	28.46	28.40	0.04%	719
Mar 6, 2026	28.47	28.50	28.45	28.45	28.39	0.49%	5,526
Mar 5, 2026	28.32	28.32	28.31	28.31	28.25	-0.45%	696
Mar 4, 2026	28.44	28.44	28.44	28.44	28.38	0.55%	163
Mar 3, 2026	28.28	28.28	28.27	28.28	28.22	-1.29%	724
Mar 2, 2026	28.60	28.65	28.54	28.65	28.59	0.27%	1,635
Feb 27, 2026	28.56	28.58	28.55	28.58	28.51	0.29%	870
Feb 26, 2026	28.45	28.51	28.45	28.49	28.43	0.10%	2,841
Feb 25, 2026	28.47	28.47	28.47	28.47	28.40	0.30%	46
Feb 24, 2026	28.33	28.38	28.33	28.38	28.32	0.22%	2,214
Feb 23, 2026	28.32	28.32	28.32	28.32	28.26	-0.01%	238
Feb 20, 2026	28.32	28.32	28.32	28.32	28.26	0.59%	65