ASX:FAIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.87	19.08	18.87	18.90	18.90	0.75%	59,073
Oct 29, 2026	18.74	18.86	18.72	18.76	18.76	0.48%	110,240
Oct 28, 2026	18.82	18.99	18.67	18.67	18.67	-0.80%	43,292
Oct 27, 2026	19.00	19.00	18.70	18.82	18.82	-0.21%	39,213
Oct 26, 2026	18.77	18.87	18.62	18.86	18.86	0.11%	33,413
Oct 23, 2026	18.87	18.93	18.82	18.84	18.84	0.64%	267,918
Oct 22, 2026	18.64	18.80	18.62	18.72	18.72	0.48%	21,359
Oct 21, 2026	18.68	18.70	18.56	18.63	18.63	0.16%	28,695
Oct 20, 2026	18.50	18.62	18.45	18.60	18.60	0.59%	60,628
Oct 19, 2026	18.54	18.60	18.46	18.49	18.49	-0.27%	37,206
Oct 16, 2026	18.51	18.56	18.44	18.54	18.54	1.26%	62,059
Oct 15, 2026	18.24	18.34	18.09	18.31	18.31	0.33%	21,341
Oct 14, 2026	18.37	18.37	18.15	18.25	18.25	-0.11%	32,152
Oct 13, 2026	18.31	18.35	18.23	18.27	18.27	-0.22%	23,867
Oct 12, 2026	18.43	18.43	18.30	18.31	18.31	-0.16%	20,149
Oct 9, 2026	18.14	18.39	18.14	18.34	18.34	0.77%	32,676
Oct 8, 2026	18.19	18.28	18.14	18.20	18.20	0.22%	10,814
Oct 7, 2026	18.05	18.23	18.05	18.16	18.16	0.17%	77,959
Oct 6, 2026	18.14	18.21	18.11	18.13	18.13	0.89%	25,483
Oct 5, 2026	18.10	18.13	17.97	17.97	17.97	-0.55%	3,991
Oct 2, 2026	18.15	18.17	18.05	18.07	18.07	0.06%	64,209
Oct 1, 2026	18.39	18.39	18.03	18.06	18.06	-2.43%	61,592
Sep 30, 2026	18.15	18.55	18.15	18.51	18.51	2.43%	26,635
Sep 29, 2026	18.11	18.26	18.07	18.07	18.07	-0.39%	43,899
Sep 28, 2026	18.10	18.16	18.00	18.14	18.14	0.44%	22,536
Sep 25, 2026	18.25	18.25	18.05	18.06	18.06	-1.10%	49,055
Sep 24, 2026	18.20	18.29	18.20	18.26	18.26	-0.49%	105,301
Sep 23, 2026	18.45	18.45	18.32	18.35	18.35	-0.54%	91,690
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