ASX:FAIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	18.80	18.96	18.62	18.62	18.34	-1.06%	57,395
Jun 19, 2026	18.90	18.90	18.77	18.82	18.53	0.05%	57,259
Jun 18, 2026	18.76	19.01	18.68	18.81	18.52	-0.84%	75,337
Jun 17, 2026	18.68	18.97	18.68	18.97	18.68	1.12%	23,848
Jun 16, 2026	18.81	18.81	18.67	18.76	18.47	-0.42%	47,615
Jun 15, 2026	18.79	18.92	18.79	18.84	18.55	0.05%	62,501
Jun 12, 2026	18.81	18.84	18.71	18.83	18.54	1.24%	205,387
Jun 11, 2026	18.40	18.64	18.40	18.60	18.32	1.25%	37,918
Jun 10, 2026	18.25	18.49	18.25	18.37	18.09	0.60%	161,629
Jun 9, 2026	17.88	18.27	17.88	18.26	17.98	0.94%	393,665
Jun 5, 2026	18.10	18.10	17.98	18.09	17.81	0.33%	63,612
Jun 4, 2026	17.99	18.03	17.87	18.03	17.75	0.11%	53,017
Jun 3, 2026	18.17	18.17	17.87	18.01	17.73	-0.06%	37,991
Jun 2, 2026	18.11	18.14	17.88	18.02	17.74	-0.44%	55,717
Jun 1, 2026	18.04	18.10	17.95	18.10	17.82	0.22%	63,626
May 29, 2026	17.86	18.07	17.86	18.06	17.78	1.23%	64,158
May 28, 2026	17.99	17.99	17.81	17.84	17.57	-0.89%	24,891
May 27, 2026	17.93	18.00	17.83	18.00	17.73	0.39%	45,135
May 26, 2026	18.01	18.01	17.87	17.93	17.66	-0.50%	22,286
May 25, 2026	18.05	18.08	17.95	18.02	17.74	-0.06%	78,771
May 22, 2026	18.14	18.14	17.99	18.03	17.75	0.17%	84,279
May 21, 2026	18.08	18.18	18.00	18.00	17.73	0.45%	88,858
May 20, 2026	18.05	18.13	17.89	17.92	17.65	-0.50%	102,585
May 19, 2026	17.95	18.09	17.95	18.01	17.73	1.35%	52,707