ASX:FAIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	18.54	18.60	18.51	18.54	18.54	-	30,111
Jul 14, 2026	18.50	18.60	18.48	18.54	18.54	-0.27%	23,773
Jul 13, 2026	18.56	18.70	18.56	18.59	18.59	-0.32%	75,582
Jul 10, 2026	18.80	18.80	18.58	18.65	18.65	0.21%	65,026
Jul 9, 2026	18.70	18.82	18.61	18.61	18.61	-0.05%	16,911
Jul 8, 2026	18.73	18.76	18.59	18.62	18.62	-0.80%	76,070
Jul 7, 2026	18.79	18.87	18.73	18.77	18.77	-0.11%	50,994
Jul 6, 2026	18.65	18.84	18.65	18.79	18.79	0.05%	35,728
Jul 3, 2026	18.65	18.82	18.65	18.78	18.78	0.75%	30,807
Jul 2, 2026	18.72	18.72	18.59	18.64	18.64	-0.53%	43,286
Jul 1, 2026	18.82	18.82	18.69	18.74	18.74	-0.73%	29,777
Jun 30, 2026	19.16	19.25	19.14	19.17	18.88	0.31%	30,636
Jun 29, 2026	18.91	19.17	18.91	19.11	18.82	1.43%	84,876
Jun 26, 2026	18.95	18.95	18.83	18.84	18.55	-0.58%	42,511
Jun 25, 2026	18.80	19.04	18.80	18.95	18.66	1.66%	49,588
Jun 24, 2026	18.60	18.83	18.60	18.64	18.36	0.22%	41,182
Jun 23, 2026	18.73	18.79	18.60	18.60	18.32	-0.11%	304,769