ASX:FAIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	18.51	18.51	18.37	18.41	18.41	-0.65%	69,290
Apr 8, 2026	18.37	18.53	18.37	18.53	18.53	2.66%	133,731
Apr 7, 2026	18.05	18.24	18.03	18.05	18.05	0.67%	28,776
Apr 2, 2026	18.11	18.23	17.90	17.93	17.93	-1.10%	238,020
Apr 1, 2026	18.10	18.16	18.07	18.13	18.13	0.78%	24,879
Mar 31, 2026	17.86	18.06	17.81	17.99	17.99	1.12%	123,472
Mar 30, 2026	17.80	17.82	17.67	17.79	17.79	-1.00%	83,195
Mar 27, 2026	18.00	18.00	17.85	17.97	17.97	-0.44%	17,695
Mar 26, 2026	18.19	18.19	18.00	18.05	18.05	-0.44%	17,916
Mar 25, 2026	18.00	18.15	17.94	18.13	18.13	1.57%	28,069
Mar 24, 2026	17.95	18.01	17.78	17.85	17.85	0.45%	86,917
Mar 23, 2026	17.60	17.85	17.54	17.77	17.77	-0.34%	47,088
Mar 20, 2026	17.84	17.96	17.83	17.83	17.83	-	39,505
Mar 19, 2026	18.12	18.12	17.80	17.83	17.83	-1.60%	72,909