EGX:FAIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	31.24	31.54	30.87	30.97	30.97	-0.86%	64,397
Dec 1, 2025	31.59	31.87	31.00	31.24	31.24	-1.11%	107,254
Nov 30, 2025	31.49	31.71	31.18	31.59	31.59	0.32%	32,480
Nov 27, 2025	31.21	31.52	30.60	31.49	31.49	0.90%	101,988
Nov 26, 2025	31.51	31.58	31.05	31.21	31.21	-0.95%	57,153
Nov 25, 2025	31.55	31.89	31.35	31.51	31.51	-0.13%	83,417
Nov 24, 2025	31.76	32.18	31.51	31.55	31.55	-0.66%	146,249
Nov 23, 2025	31.97	32.24	31.70	31.76	31.76	-0.66%	97,578
Nov 20, 2025	32.26	32.48	31.80	31.97	31.97	-0.90%	108,215
Nov 19, 2025	32.66	32.99	32.10	32.26	32.26	-1.22%	84,040
Nov 18, 2025	33.36	33.50	32.57	32.66	32.66	-2.10%	163,908
Nov 17, 2025	33.66	33.99	33.14	33.36	33.36	-0.89%	159,384
Nov 16, 2025	33.13	33.97	32.68	33.66	33.66	1.60%	373,425
Nov 13, 2025	32.65	33.30	32.50	33.13	33.13	1.47%	250,602
Nov 12, 2025	33.01	33.90	32.61	32.65	32.65	-1.09%	298,335
Nov 11, 2025	31.84	34.49	31.30	33.01	33.01	3.67%	1,178,393
Nov 10, 2025	31.96	32.28	31.65	31.84	31.84	-0.38%	180,552
Nov 9, 2025	31.37	32.50	31.91	31.96	31.96	1.88%	247,400
Nov 6, 2025	31.91	31.90	31.10	31.37	31.37	-1.69%	152,496
Nov 5, 2025	31.97	32.30	31.40	31.91	31.91	-0.19%	166,992
Nov 4, 2025	32.04	32.36	31.77	31.97	31.97	-0.22%	170,499
Nov 3, 2025	32.50	32.90	31.86	32.04	32.04	-1.42%	365,363
Nov 2, 2025	31.16	34.45	31.20	32.50	32.50	4.30%	1,621,732
Oct 30, 2025	31.00	31.66	30.61	31.16	31.16	0.52%	168,090
Oct 29, 2025	30.26	31.69	30.30	31.00	31.00	2.45%	292,618
Oct 28, 2025	30.33	30.50	29.54	30.26	30.26	-0.23%	142,224
Oct 27, 2025	30.40	30.73	30.22	30.33	30.33	-0.23%	135,811
Oct 26, 2025	28.89	32.20	28.80	30.40	30.40	5.23%	582,680
Oct 23, 2025	28.84	28.95	28.60	28.89	28.89	0.17%	224,917
Oct 22, 2025	28.68	28.90	28.50	28.84	28.84	0.56%	103,437
Oct 21, 2025	28.76	28.90	28.56	28.68	28.68	-0.28%	76,259
Oct 20, 2025	28.50	28.90	28.44	28.76	28.76	0.91%	225,634
Oct 19, 2025	28.54	28.63	28.30	28.50	28.50	-0.14%	118,379
Oct 16, 2025	28.50	28.70	28.37	28.54	28.54	0.14%	51,758
Oct 15, 2025	28.49	28.55	28.01	28.50	28.50	0.04%	58,931
Oct 14, 2025	28.59	28.86	28.40	28.49	28.49	-0.35%	44,945
Oct 13, 2025	28.45	28.90	28.40	28.59	28.59	0.49%	89,291
Oct 12, 2025	28.78	29.08	28.37	28.45	28.45	-1.15%	90,782
Oct 8, 2025	28.21	29.10	28.03	28.78	28.78	2.02%	126,176
Oct 7, 2025	27.99	28.69	28.00	28.21	28.21	0.79%	99,550
Oct 6, 2025	27.95	28.10	27.88	27.99	27.99	0.14%	83,091
Oct 5, 2025	27.98	28.07	27.76	27.95	27.95	-0.11%	63,545
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