EGX:FAIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2025	27.84	28.18	27.75	27.98	27.98	0.50%	62,394
Oct 1, 2025	27.86	28.27	27.75	27.84	27.84	-0.07%	131,321
Sep 30, 2025	27.89	27.98	27.71	27.86	27.86	-0.11%	78,549
Sep 29, 2025	27.96	27.99	27.74	27.89	27.89	-0.25%	37,894
Sep 28, 2025	27.69	27.98	27.68	27.96	27.96	0.98%	52,825
Sep 25, 2025	27.67	27.87	27.61	27.69	27.69	0.07%	13,657
Sep 24, 2025	27.72	27.87	27.61	27.67	27.67	-0.18%	24,525
Sep 23, 2025	27.72	27.99	27.61	27.72	27.72	-	10,733
Sep 22, 2025	27.95	28.02	27.56	27.72	27.72	-0.82%	29,842
Sep 21, 2025	27.99	28.06	27.75	27.95	27.95	-0.14%	49,469
Sep 18, 2025	27.64	28.65	27.51	27.99	27.99	1.27%	97,498
Sep 17, 2025	27.68	27.90	27.14	27.64	27.64	-0.14%	83,491
Sep 16, 2025	27.75	27.96	27.54	27.68	27.68	-0.27%	94,731
Sep 15, 2025	27.93	28.06	27.70	27.75	27.75	-0.65%	63,529
Sep 14, 2025	27.85	28.18	27.82	27.93	27.93	0.31%	62,474
Sep 11, 2025	27.91	28.21	27.80	27.85	27.85	-0.20%	61,596
Sep 10, 2025	27.87	28.51	27.72	27.91	27.91	0.14%	39,755
Sep 9, 2025	28.12	28.54	27.86	27.87	27.87	-0.91%	83,858
Sep 8, 2025	28.34	28.68	28.07	28.12	28.12	-0.77%	63,498
Sep 7, 2025	27.97	28.76	27.81	28.34	28.34	1.33%	95,026
Sep 3, 2025	27.83	28.07	27.81	27.97	27.97	0.51%	95,136
Sep 2, 2025	27.85	27.92	27.74	27.83	27.83	-0.07%	41,880
Sep 1, 2025	27.95	27.95	27.62	27.85	27.85	-0.37%	104,374
Aug 31, 2025	27.91	28.28	27.71	27.95	27.95	0.14%	59,782
Aug 28, 2025	28.01	28.28	27.87	27.91	27.91	-0.34%	52,599
Aug 27, 2025	28.10	28.38	27.95	28.01	28.01	-0.30%	37,963
Aug 26, 2025	28.28	28.33	28.10	28.10	28.10	-0.64%	70,784
Aug 25, 2025	28.31	28.41	28.23	28.28	28.28	-0.10%	94,237
Aug 24, 2025	28.43	28.53	28.29	28.31	28.31	-0.44%	84,887
Aug 21, 2025	28.51	28.47	28.39	28.43	28.43	-0.30%	21,265
Aug 20, 2025	28.46	28.75	28.35	28.51	28.51	0.20%	134,588
Aug 19, 2025	28.54	28.57	28.40	28.46	28.46	-0.30%	56,857
Aug 18, 2025	28.45	28.57	28.33	28.54	28.54	0.33%	502,212
Aug 17, 2025	28.56	28.71	28.40	28.45	28.45	-0.40%	45,242
Aug 14, 2025	28.56	29.49	28.45	28.56	28.56	-	110,545
Aug 13, 2025	28.82	28.95	28.47	28.56	28.56	-0.89%	250,260
Aug 12, 2025	28.69	29.04	28.57	28.82	28.82	0.46%	151,775
Aug 11, 2025	28.55	28.85	28.55	28.69	28.69	0.47%	151,446
Aug 10, 2025	28.55	28.68	28.43	28.55	28.55	-	64,835
Aug 7, 2025	28.49	28.70	28.45	28.55	28.55	0.23%	30,113
Aug 6, 2025	28.63	28.74	28.48	28.49	28.49	-0.50%	47,308
Aug 5, 2025	28.58	28.74	28.52	28.63	28.63	0.17%	60,598
Aug 4, 2025	28.51	28.74	28.43	28.58	28.58	0.27%	57,799
Aug 3, 2025	28.51	28.75	28.39	28.51	28.51	-0.03%	24,811
Jul 31, 2025	28.65	29.00	28.39	28.51	28.51	-0.47%	42,214
Jul 30, 2025	28.76	28.85	28.45	28.65	28.65	-0.40%	136,699
Jul 29, 2025	28.86	29.05	28.67	28.76	28.76	-0.33%	53,873
Jul 28, 2025	29.09	29.40	28.71	28.86	28.86	-0.79%	50,989
Jul 27, 2025	28.85	29.13	28.87	29.09	29.09	0.83%	37,884
Jul 23, 2025	29.08	29.05	28.75	28.85	28.85	-0.78%	53,341