ASX:FAIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	18.90	18.90	18.77	18.79	-	-0.11%	39,660
Jun 18, 2026	18.76	19.01	18.68	18.81	18.81	-0.84%	75,337
Jun 17, 2026	18.68	18.97	18.68	18.97	18.97	1.12%	23,848
Jun 16, 2026	18.81	18.81	18.67	18.76	18.76	-0.42%	47,615
Jun 15, 2026	18.79	18.92	18.79	18.84	18.84	0.05%	62,501
Jun 12, 2026	18.81	18.84	18.71	18.83	18.83	1.24%	205,387
Jun 11, 2026	18.40	18.64	18.40	18.60	18.60	1.25%	37,918
Jun 10, 2026	18.25	18.49	18.25	18.37	18.37	0.60%	161,629
Jun 9, 2026	17.88	18.27	17.88	18.26	18.26	0.94%	393,665
Jun 5, 2026	18.10	18.10	17.98	18.09	18.09	0.33%	63,612
Jun 4, 2026	17.99	18.03	17.87	18.03	18.03	0.11%	53,017
Jun 3, 2026	18.17	18.17	17.87	18.01	18.01	-0.06%	37,991
Jun 2, 2026	18.11	18.14	17.88	18.02	18.02	-0.44%	55,717
Jun 1, 2026	18.04	18.10	17.95	18.10	18.10	0.22%	63,626
May 29, 2026	17.86	18.07	17.86	18.06	18.06	1.23%	64,158
May 28, 2026	17.99	17.99	17.81	17.84	17.84	-0.89%	24,891
May 27, 2026	17.93	18.00	17.83	18.00	18.00	0.39%	45,135
May 26, 2026	18.01	18.01	17.87	17.93	17.93	-0.50%	22,286
May 25, 2026	18.05	18.08	17.95	18.02	18.02	-0.06%	78,771
May 22, 2026	18.14	18.14	17.99	18.03	18.03	0.17%	84,279
May 21, 2026	18.08	18.18	18.00	18.00	18.00	0.45%	88,858
May 20, 2026	18.05	18.13	17.89	17.92	17.92	-0.50%	102,585
May 19, 2026	17.95	18.09	17.95	18.01	18.01	1.35%	52,707
May 18, 2026	18.10	18.10	17.77	17.77	17.77	-1.82%	246,755
May 15, 2026	18.06	18.19	18.06	18.10	18.10	1.00%	44,274
May 14, 2026	18.00	18.00	17.87	17.92	17.92	-0.83%	42,865
May 13, 2026	18.00	18.07	17.89	18.07	18.07	0.67%	17,570
May 12, 2026	17.98	18.04	17.80	17.95	17.95	-0.17%	54,450
May 11, 2026	18.18	18.18	17.94	17.98	17.98	-1.43%	56,941
May 8, 2026	18.28	18.35	18.20	18.24	18.24	-1.03%	65,819
May 7, 2026	18.50	18.53	18.40	18.43	18.43	-0.11%	25,247
May 6, 2026	18.44	18.55	18.39	18.45	18.45	-	29,647
May 5, 2026	18.29	18.45	18.29	18.45	18.45	0.11%	31,409
May 4, 2026	18.47	18.56	18.43	18.43	18.43	-0.27%	108,796
May 1, 2026	18.33	18.53	18.33	18.48	18.48	0.82%	54,710
Apr 30, 2026	18.20	18.36	18.19	18.33	18.33	0.27%	43,595
Apr 29, 2026	18.25	18.39	18.23	18.28	18.28	-0.05%	122,889
Apr 28, 2026	18.44	18.44	18.29	18.29	18.29	-0.81%	25,235
Apr 27, 2026	18.46	18.51	18.40	18.44	18.44	-0.65%	7,594
Apr 24, 2026	18.48	18.56	18.44	18.56	18.56	0.38%	32,257
Apr 23, 2026	18.53	18.56	18.44	18.49	18.49	-1.12%	32,738
Apr 22, 2026	18.91	18.91	18.67	18.70	18.70	-1.22%	9,440
Apr 21, 2026	18.92	19.01	18.90	18.93	18.93	-	70,853
Apr 20, 2026	18.89	18.95	18.87	18.93	18.93	0.26%	49,912
Apr 17, 2026	18.76	18.90	18.76	18.88	18.88	0.64%	70,244
Apr 16, 2026	18.68	18.78	18.67	18.76	18.76	1.24%	81,918
Apr 15, 2026	18.57	18.61	18.48	18.53	18.53	0.43%	73,876
Apr 14, 2026	18.50	18.58	18.41	18.45	18.45	0.71%	33,924
Apr 13, 2026	18.39	18.39	18.23	18.32	18.32	-0.54%	23,040
Apr 10, 2026	18.53	18.53	18.29	18.42	18.42	0.05%	31,222