ASX:FAIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.45	18.45	18.32	18.39	-	-0.33%	39,037
Sep 22, 2026	18.34	18.46	18.34	18.45	18.45	0.49%	57,133
Sep 21, 2026	18.31	18.38	18.26	18.36	18.36	-	21,488
Sep 18, 2026	18.56	18.56	18.36	18.36	18.36	-0.54%	25,406
Sep 17, 2026	18.44	18.55	18.40	18.46	18.46	0.33%	173,015
Sep 16, 2026	18.45	18.48	18.38	18.40	18.40	-0.27%	445,644
Sep 15, 2026	18.45	18.58	18.42	18.45	18.45	0.22%	25,969
Sep 14, 2026	18.30	18.51	18.30	18.41	18.41	0.55%	33,600
Sep 11, 2026	18.27	18.41	18.25	18.31	18.31	-0.54%	64,897
Sep 10, 2026	18.32	18.43	18.31	18.41	18.41	-0.75%	39,641
Sep 9, 2026	18.63	18.64	18.52	18.55	18.55	-0.43%	31,917
Sep 8, 2026	18.88	18.88	18.63	18.63	18.63	-1.32%	57,448
Sep 7, 2026	19.03	19.03	18.88	18.88	18.88	-0.74%	42,977
Sep 4, 2026	18.98	19.04	18.97	19.02	19.02	0.37%	27,639
Sep 3, 2026	18.93	19.00	18.90	18.95	18.95	0.11%	15,908
Sep 2, 2026	19.00	19.00	18.87	18.93	18.93	0.64%	44,972
Sep 1, 2026	19.10	19.10	18.81	18.81	18.81	-1.42%	62,510
Aug 31, 2026	19.10	19.14	19.00	19.08	19.08	0.42%	18,267
Aug 28, 2026	19.11	19.11	18.99	19.00	19.00	0.42%	53,944
Aug 27, 2026	19.21	19.21	18.91	18.92	18.92	-1.41%	46,995
Aug 26, 2026	19.16	19.33	19.15	19.19	19.19	0.73%	51,375
Aug 25, 2026	19.10	19.23	19.00	19.05	19.05	0.16%	33,902
Aug 24, 2026	19.08	19.08	19.01	19.02	19.02	-0.16%	22,273
Aug 21, 2026	19.10	19.15	19.02	19.05	19.05	0.26%	49,163
Aug 20, 2026	19.21	19.26	19.00	19.00	19.00	-0.78%	42,520
Aug 19, 2026	19.47	19.47	19.14	19.15	19.15	-0.26%	49,609
Aug 18, 2026	19.23	19.32	19.17	19.20	19.20	-0.16%	26,350
Aug 17, 2026	19.35	19.35	19.23	19.23	19.23	-0.62%	72,261
Aug 14, 2026	19.40	19.40	19.30	19.35	19.35	0.94%	23,537
Aug 13, 2026	19.37	19.37	19.17	19.17	19.17	-0.67%	95,811
Aug 12, 2026	19.46	19.46	19.26	19.30	19.30	-0.77%	19,005
Aug 11, 2026	19.51	19.51	19.39	19.45	19.45	-0.21%	40,649
Aug 10, 2026	19.41	19.50	19.41	19.49	19.49	0.52%	47,173
Aug 7, 2026	19.38	19.46	19.38	19.39	19.39	-0.51%	21,408
Aug 6, 2026	19.28	19.49	19.28	19.49	19.49	1.46%	88,969
Aug 5, 2026	19.15	19.40	19.15	19.21	19.21	0.10%	54,685
Aug 4, 2026	19.00	19.19	19.00	19.19	19.19	1.70%	24,879
Aug 3, 2026	18.81	18.88	18.74	18.87	18.87	0.21%	10,110
Jul 31, 2026	18.98	18.98	18.76	18.83	18.83	-0.11%	60,966
Jul 30, 2026	19.05	19.05	18.81	18.85	18.85	-0.84%	95,971
Jul 29, 2026	18.77	19.08	18.77	19.01	19.01	2.37%	103,013
Jul 28, 2026	18.37	18.70	18.37	18.57	18.57	0.81%	47,697
Jul 27, 2026	18.30	18.44	18.30	18.42	18.42	1.04%	25,382
Jul 24, 2026	18.35	18.35	18.16	18.23	18.23	-0.76%	9,550
Jul 23, 2026	18.44	18.62	18.37	18.37	18.37	0.11%	21,332
Jul 22, 2026	18.55	18.58	18.35	18.35	18.35	-1.61%	18,489
Jul 21, 2026	18.74	18.74	18.60	18.65	18.65	-0.05%	42,035
Jul 20, 2026	18.83	18.83	18.64	18.66	18.66	0.54%	37,746
Jul 17, 2026	18.63	18.75	18.56	18.56	18.56	-	259,692
Jul 16, 2026	18.60	18.69	18.56	18.56	18.56	0.11%	30,644