ASX:FAIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	20.27	20.28	20.16	20.19	20.19	-0.20%	23,480
Jan 14, 2026	20.29	20.29	20.16	20.23	20.23	-0.34%	9,364
Jan 13, 2026	20.33	20.42	20.29	20.30	20.30	0.25%	37,167
Jan 12, 2026	20.35	20.35	20.21	20.25	20.25	0.30%	40,492
Jan 9, 2026	20.23	20.36	20.19	20.19	20.19	-0.15%	9,466
Jan 8, 2026	19.90	20.22	19.90	20.22	20.22	0.75%	19,618
Jan 7, 2026	19.90	20.10	19.90	20.07	20.07	0.85%	22,231
Jan 6, 2026	20.02	20.04	19.90	19.90	19.90	-0.55%	27,550
Jan 5, 2026	20.16	20.16	19.98	20.01	20.01	-0.74%	23,453
Jan 2, 2026	20.15	20.20	20.08	20.16	20.16	-0.98%	15,493
Dec 31, 2025	20.41	20.42	20.35	20.36	20.07	-0.20%	4,568
Dec 30, 2025	20.45	20.54	20.40	20.40	20.11	-	23,317
Dec 29, 2025	20.48	20.51	20.40	20.40	20.11	-0.34%	17,529
Dec 24, 2025	20.42	20.51	20.42	20.47	20.18	-0.78%	116,995
Dec 23, 2025	20.49	20.65	20.49	20.63	20.34	1.03%	54,597
Dec 22, 2025	20.28	20.46	20.28	20.42	20.13	0.59%	20,656
Dec 19, 2025	20.29	20.35	20.28	20.30	20.02	0.64%	79,935
Dec 18, 2025	20.00	20.30	20.00	20.17	19.89	-0.10%	41,672
Dec 17, 2025	20.23	20.27	20.13	20.19	19.91	-0.30%	237,076
Dec 16, 2025	20.37	20.37	20.24	20.25	19.97	-0.54%	30,290