ASX:FAIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.00	18.00	17.85	17.97	17.97	-0.44%	17,695
Mar 26, 2026	18.19	18.19	18.00	18.05	18.05	-0.44%	17,916
Mar 25, 2026	18.00	18.15	17.94	18.13	18.13	1.57%	28,069
Mar 24, 2026	17.95	18.01	17.78	17.85	17.85	0.45%	86,917
Mar 23, 2026	17.60	17.85	17.54	17.77	17.77	-0.34%	47,088
Mar 20, 2026	17.84	17.96	17.83	17.83	17.83	-	39,505
Mar 19, 2026	18.12	18.12	17.80	17.83	17.83	-1.60%	72,909
Mar 18, 2026	18.08	18.16	18.08	18.12	18.12	0.28%	18,937
Mar 17, 2026	18.17	18.18	17.98	18.07	18.07	-0.11%	831,760
Mar 16, 2026	18.10	18.16	18.06	18.09	18.09	-0.22%	30,878
Mar 13, 2026	18.02	18.14	17.97	18.13	18.13	0.55%	52,194
Mar 12, 2026	18.11	18.11	17.97	18.03	18.03	-1.31%	69,192
Mar 11, 2026	18.30	18.32	18.22	18.27	18.27	-0.11%	84,361
Mar 10, 2026	18.42	18.48	18.28	18.29	18.29	1.11%	31,756
Mar 9, 2026	18.26	18.37	17.95	18.09	18.09	-3.47%	60,102
Mar 6, 2026	18.52	18.74	18.51	18.74	18.74	0.43%	26,394
Mar 5, 2026	18.68	18.76	18.60	18.66	18.66	1.03%	61,573
Mar 4, 2026	18.61	18.72	18.44	18.47	18.47	-0.97%	23,378
Mar 3, 2026	18.98	19.00	18.65	18.65	18.65	-1.95%	30,203
Mar 2, 2026	19.15	19.15	18.84	19.02	19.02	-0.68%	44,701
Feb 27, 2026	19.10	19.16	19.03	19.15	19.15	0.52%	66,509
Feb 26, 2026	18.91	19.05	18.91	19.05	19.05	1.82%	37,762
Feb 25, 2026	18.50	18.74	18.50	18.71	18.71	1.35%	189,817
Feb 24, 2026	18.50	18.57	18.43	18.46	18.46	-0.59%	29,823
Feb 23, 2026	18.88	18.88	18.54	18.57	18.57	-1.33%	33,840
Feb 20, 2026	18.80	18.85	18.71	18.82	18.82	-0.42%	25,978
Feb 19, 2026	19.00	19.00	18.89	18.90	18.90	0.48%	39,451
Feb 18, 2026	18.72	18.87	18.72	18.81	18.81	0.80%	15,114
Feb 17, 2026	18.59	18.66	18.58	18.66	18.66	0.16%	54,366
Feb 16, 2026	18.60	18.66	18.44	18.63	18.63	1.31%	29,484
Feb 13, 2026	18.60	18.60	18.37	18.39	18.39	-1.97%	481,919
Feb 12, 2026	19.00	19.07	18.76	18.76	18.76	-2.44%	46,772
Feb 11, 2026	19.30	19.30	19.07	19.23	19.23	-0.52%	28,245
Feb 10, 2026	19.28	19.40	19.28	19.33	19.33	0.16%	119,518
Feb 9, 2026	19.14	19.32	19.14	19.30	19.30	1.53%	54,266
Feb 6, 2026	19.29	19.29	18.97	19.01	19.01	-2.06%	53,105
Feb 5, 2026	19.40	19.48	19.40	19.41	19.41	0.36%	44,674
Feb 4, 2026	19.60	19.60	19.33	19.34	19.34	-2.03%	57,796
Feb 3, 2026	19.75	19.84	19.68	19.74	19.74	0.46%	33,784
Feb 2, 2026	19.77	19.77	19.57	19.65	19.65	-0.41%	116,285
Jan 30, 2026	19.92	19.92	19.73	19.73	19.73	0.20%	30,455
Jan 29, 2026	19.86	19.86	19.65	19.69	19.69	-0.81%	43,087
Jan 28, 2026	20.11	20.11	19.83	19.85	19.85	-1.10%	32,885
Jan 27, 2026	20.12	20.17	20.01	20.07	20.07	0.20%	39,045
Jan 23, 2026	19.85	20.16	19.85	20.03	20.03	-0.05%	42,421
Jan 22, 2026	19.89	20.08	19.89	20.04	20.04	1.01%	31,435
Jan 21, 2026	19.98	19.98	19.83	19.84	19.84	-1.15%	49,515
Jan 20, 2026	20.07	20.10	19.96	20.07	20.07	-0.20%	49,727
Jan 19, 2026	20.24	20.24	20.05	20.11	20.11	-0.84%	51,694
Jan 16, 2026	20.20	20.31	20.17	20.28	20.28	0.45%	40,272