EGX:FAIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	31.69	31.99	31.56	31.90	31.90	0.66%	81,198
Dec 28, 2025	31.51	31.75	31.44	31.69	31.69	0.57%	50,384
Dec 25, 2025	31.63	31.90	31.35	31.51	31.51	-0.38%	75,196
Dec 24, 2025	31.69	32.00	31.48	31.63	31.63	-0.19%	75,746
Dec 23, 2025	31.73	32.00	31.55	31.69	31.69	-0.13%	57,606
Dec 22, 2025	31.90	32.19	31.67	31.73	31.73	-0.53%	62,543
Dec 21, 2025	31.67	32.19	31.80	31.90	31.90	0.73%	41,967
Dec 18, 2025	32.51	32.72	31.67	31.67	31.67	-2.58%	161,523
Dec 17, 2025	32.88	32.88	32.50	32.51	32.51	-1.13%	62,097
Dec 16, 2025	33.01	33.28	32.74	32.88	32.88	-0.39%	107,438
Dec 15, 2025	32.63	33.60	32.60	33.01	33.01	1.16%	234,357
Dec 14, 2025	33.01	33.25	32.50	32.63	32.63	-1.15%	166,554
Dec 11, 2025	33.40	33.68	32.90	33.01	33.01	-1.17%	157,018
Dec 10, 2025	32.47	33.70	32.30	33.40	33.40	2.86%	273,885
Dec 9, 2025	32.93	32.91	32.01	32.47	32.47	-1.40%	184,008
Dec 8, 2025	33.11	33.25	32.88	32.93	32.93	-0.54%	140,367
Dec 7, 2025	32.69	33.30	32.75	33.11	33.11	1.28%	212,802
Dec 4, 2025	31.39	33.68	32.52	32.69	32.69	4.14%	1,181,105
Dec 3, 2025	30.97	31.51	30.95	31.39	31.39	1.36%	59,924
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