EGX:FAIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	33.90	34.17	33.73	33.84	33.84	-0.18%	42,537
Mar 11, 2026	34.17	34.34	33.82	33.90	33.90	-0.79%	88,051
Mar 10, 2026	33.96	34.49	33.73	34.17	34.17	0.62%	111,150
Mar 9, 2026	34.19	34.30	33.55	33.96	33.96	-0.67%	36,165
Mar 8, 2026	34.66	34.89	33.73	34.19	34.19	-1.36%	199,024
Mar 5, 2026	34.19	34.88	34.02	34.66	34.66	1.37%	47,242
Mar 4, 2026	34.83	34.80	33.50	34.19	34.19	-1.84%	41,726
Mar 3, 2026	33.09	35.00	32.51	34.83	34.83	5.26%	95,418
Mar 2, 2026	32.43	33.24	32.43	33.09	33.09	2.04%	56,541
Mar 1, 2026	34.00	33.25	32.25	32.43	32.43	-4.62%	167,638
Feb 26, 2026	33.57	34.24	33.01	34.00	34.00	1.28%	99,122
Feb 25, 2026	34.94	34.94	33.50	33.57	33.57	-3.92%	52,509
Feb 24, 2026	34.94	34.95	34.36	34.94	34.94	-	134,780
Feb 23, 2026	34.67	35.00	34.00	34.94	34.94	0.78%	199,055
Feb 22, 2026	34.17	35.25	32.80	34.67	34.67	1.46%	177,624
Feb 19, 2026	35.20	35.47	33.80	34.17	34.17	-2.93%	222,001
Feb 18, 2026	34.85	36.50	34.85	35.20	35.20	1.00%	534,139
Feb 17, 2026	34.40	35.00	34.40	34.85	34.85	1.31%	212,205
Feb 16, 2026	34.42	34.90	33.90	34.40	34.40	-0.06%	432,664
Feb 15, 2026	32.50	35.00	32.50	34.42	34.42	5.91%	872,694
Feb 12, 2026	32.48	32.58	32.00	32.50	32.50	0.06%	321,756
Feb 11, 2026	32.50	32.59	32.20	32.48	32.48	-0.06%	172,531
Feb 10, 2026	32.42	32.68	32.10	32.50	32.50	0.25%	55,793
Feb 9, 2026	32.55	32.70	32.30	32.42	32.42	-0.40%	130,164
Feb 8, 2026	32.38	32.55	32.18	32.55	32.55	0.53%	91,733
Feb 5, 2026	32.34	32.57	32.20	32.38	32.38	0.12%	55,114
Feb 4, 2026	32.34	32.62	32.13	32.34	32.34	-	87,889
Feb 3, 2026	32.02	32.65	31.88	32.34	32.34	1.00%	204,948
Feb 2, 2026	32.01	32.09	31.71	32.02	32.02	0.03%	179,129
Feb 1, 2026	31.86	32.19	31.51	32.01	32.01	0.47%	189,829
Jan 28, 2026	31.84	32.25	31.50	31.86	31.86	0.06%	207,826
Jan 27, 2026	31.78	31.95	31.62	31.84	31.84	0.19%	86,020
Jan 26, 2026	31.45	31.93	31.30	31.78	31.78	1.05%	189,317
Jan 25, 2026	32.11	32.57	26.01	31.45	31.45	-2.06%	351,083
Jan 22, 2026	31.70	32.88	31.65	32.11	32.11	1.29%	332,076
Jan 21, 2026	31.93	32.00	31.64	31.70	31.70	-0.72%	70,938
Jan 20, 2026	31.93	32.24	31.76	31.93	31.93	-	128,599
Jan 19, 2026	31.92	32.19	31.67	31.93	31.93	0.03%	92,449
Jan 18, 2026	31.61	32.98	31.50	31.92	31.92	0.98%	33,873
Jan 15, 2026	31.50	31.83	31.31	31.61	31.61	0.35%	62,849
Jan 14, 2026	32.08	32.00	31.27	31.50	31.50	-1.81%	86,588
Jan 13, 2026	32.23	32.36	31.80	32.08	32.08	-0.47%	89,411
Jan 12, 2026	32.32	32.68	32.00	32.23	32.23	-0.28%	124,308
Jan 11, 2026	31.84	32.60	31.29	32.32	32.32	1.51%	204,399
Jan 8, 2026	31.71	31.96	31.50	31.84	31.84	0.41%	50,852
Jan 6, 2026	31.33	31.89	31.20	31.71	31.71	1.21%	96,638
Jan 5, 2026	32.20	32.00	31.26	31.33	31.33	-2.70%	112,386
Jan 4, 2026	32.07	32.32	31.90	32.20	32.20	0.41%	63,513
Dec 31, 2025	32.03	32.40	31.80	32.07	32.07	0.12%	77,136
Dec 30, 2025	31.90	32.12	31.70	32.03	32.03	0.41%	40,711