EGX:FAIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	38.19	38.20	37.51	37.96	37.96	-0.60%	41,459
Jun 3, 2026	37.99	38.29	37.71	38.19	38.19	0.53%	88,932
Jun 2, 2026	38.05	38.25	37.60	37.99	37.99	-0.16%	144,607
Jun 1, 2026	37.32	38.17	37.32	38.05	38.05	1.96%	188,108
May 25, 2026	37.22	37.85	36.59	37.32	37.32	0.27%	134,524
May 24, 2026	37.83	38.30	37.11	37.22	37.22	-1.61%	170,781
May 21, 2026	37.40	38.11	37.05	37.83	37.83	1.15%	148,924
May 20, 2026	38.30	38.40	37.00	37.40	37.40	-2.35%	114,591
May 19, 2026	37.10	38.40	37.04	38.30	38.30	3.23%	168,226
May 18, 2026	37.89	38.13	37.10	37.10	37.10	-2.08%	254,576
May 17, 2026	36.48	38.48	36.00	37.89	37.89	3.87%	476,531
May 14, 2026	36.25	36.49	35.00	36.48	36.48	0.63%	144,593
May 13, 2026	34.70	36.25	34.73	36.25	36.25	4.47%	562,825
May 12, 2026	34.11	34.70	34.11	34.70	34.70	1.73%	228,455
May 11, 2026	34.00	34.42	33.94	34.11	34.11	0.32%	150,565
May 10, 2026	33.55	34.18	33.57	34.00	34.00	1.34%	102,065
May 6, 2026	33.73	34.46	33.50	33.55	33.55	-0.53%	268,131
May 5, 2026	33.91	33.95	33.46	33.73	33.73	-0.53%	105,447
May 4, 2026	33.08	34.50	33.09	33.91	33.91	2.51%	492,544
May 3, 2026	33.33	33.40	33.00	33.08	33.08	-0.75%	188,294
Apr 30, 2026	33.18	33.40	33.00	33.33	33.33	0.45%	154,653
Apr 29, 2026	33.04	33.20	32.98	33.18	33.18	0.42%	124,696
Apr 28, 2026	33.17	33.20	32.97	33.04	33.04	-0.39%	73,821
Apr 27, 2026	33.07	33.20	32.85	33.17	33.17	0.30%	60,398
Apr 26, 2026	33.15	33.28	32.85	33.07	33.07	-0.24%	123,849
Apr 23, 2026	32.94	33.15	30.00	33.15	33.15	0.64%	133,384
Apr 22, 2026	33.05	33.10	32.85	32.94	32.94	-0.33%	98,769
Apr 21, 2026	33.16	33.15	32.85	33.05	33.05	-0.33%	137,670
Apr 20, 2026	33.06	33.16	32.86	33.16	33.16	0.30%	108,568
Apr 19, 2026	33.08	33.28	32.87	33.06	33.06	-0.06%	152,201
Apr 16, 2026	33.01	33.10	32.88	33.08	33.08	0.21%	255,371
Apr 15, 2026	33.08	33.15	32.95	33.01	33.01	-0.21%	166,732
Apr 14, 2026	34.42	33.20	32.10	33.08	33.08	1.74%	353,742
Apr 9, 2026	34.51	34.81	34.08	34.42	32.51	-0.26%	387,463
Apr 8, 2026	33.62	34.60	33.90	34.51	32.60	2.65%	311,091
Apr 7, 2026	33.94	33.98	33.50	33.62	31.76	-0.94%	123,035
Apr 6, 2026	33.80	34.00	33.41	33.94	32.06	0.41%	107,143
Apr 5, 2026	33.36	33.83	33.32	33.80	31.93	1.32%	47,156
Apr 2, 2026	33.40	33.80	33.00	33.36	31.51	-0.12%	36,503
Apr 1, 2026	33.17	33.80	33.01	33.40	31.55	0.69%	61,814
Mar 31, 2026	33.15	33.38	32.75	33.17	31.33	0.06%	87,813
Mar 30, 2026	33.18	33.50	33.05	33.15	31.31	-0.09%	40,241
Mar 29, 2026	33.84	33.79	32.60	33.18	31.34	-1.95%	284,291
Mar 26, 2026	33.77	34.14	33.70	33.84	31.97	0.21%	113,734
Mar 25, 2026	34.00	34.15	33.75	33.77	31.90	-0.68%	57,970
Mar 24, 2026	34.14	34.48	33.70	34.00	32.12	-0.41%	264,373
Mar 18, 2026	33.86	34.34	33.53	34.14	32.25	0.83%	54,254
Mar 17, 2026	33.63	33.97	33.55	33.86	31.98	0.68%	25,128
Mar 16, 2026	33.09	33.97	33.19	33.63	31.77	1.63%	46,792
Mar 15, 2026	33.84	34.20	33.01	33.09	31.26	-2.22%	63,191