EGX:FAIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	43.53	45.93	43.03	45.31	45.31	4.09%	83,958
Sep 30, 2026	43.58	43.53	40.40	43.53	43.53	-0.11%	137,388
Sep 29, 2026	43.04	43.80	43.00	43.58	43.58	1.25%	52,277
Sep 28, 2026	44.23	44.50	43.00	43.04	43.04	-2.69%	70,372
Sep 27, 2026	46.31	47.00	44.04	44.23	44.23	-4.49%	70,802
Sep 24, 2026	46.57	46.90	44.31	46.31	46.31	-0.56%	106,930
Sep 23, 2026	47.08	47.20	46.15	46.57	46.57	-1.08%	37,113
Sep 22, 2026	46.89	47.40	38.48	47.08	47.08	0.41%	31,604
Sep 21, 2026	47.60	47.60	46.65	46.89	46.89	-1.49%	34,878
Sep 20, 2026	47.50	47.60	46.65	47.60	47.60	0.21%	73,745
Sep 17, 2026	46.90	47.94	45.72	47.50	47.50	1.28%	112,469
Sep 16, 2026	45.97	46.90	45.60	46.90	46.90	2.02%	57,736
Sep 15, 2026	46.01	46.49	45.60	45.97	45.97	-0.09%	31,694
Sep 14, 2026	47.25	46.99	45.50	46.01	46.01	-2.62%	87,900
Sep 13, 2026	47.96	48.05	46.69	47.25	47.25	-1.48%	75,187
Sep 10, 2026	48.20	48.19	47.60	47.96	47.96	-0.50%	75,109
Sep 9, 2026	47.40	48.20	47.00	48.20	48.20	1.69%	146,421
Sep 8, 2026	47.97	48.35	47.20	47.40	47.40	-1.19%	218,925
Sep 7, 2026	46.00	47.97	46.09	47.97	47.97	4.28%	385,974
Sep 6, 2026	43.87	46.00	43.50	46.00	46.00	4.86%	293,596
Sep 3, 2026	43.69	43.99	43.40	43.87	43.87	0.41%	79,317
Sep 2, 2026	43.11	43.91	42.90	43.69	43.69	1.35%	146,696
Sep 1, 2026	43.00	44.18	42.91	43.11	43.11	0.26%	229,169
Aug 31, 2026	43.72	44.20	42.88	43.00	43.00	-1.65%	388,222
Aug 30, 2026	43.52	44.50	42.91	43.72	43.72	0.46%	147,793
Aug 26, 2026	42.90	45.79	42.61	43.52	43.52	1.45%	930,576
Aug 25, 2026	42.40	42.90	41.52	42.90	42.90	1.18%	54,927
Aug 24, 2026	43.00	42.99	41.95	42.40	42.40	-1.40%	49,689
Aug 23, 2026	42.44	43.00	41.53	43.00	43.00	1.32%	84,867
Aug 20, 2026	40.00	43.50	39.58	42.44	42.44	6.10%	213,275
Aug 19, 2026	42.56	42.56	40.00	40.00	40.00	-6.02%	142,536
Aug 18, 2026	42.91	43.00	42.00	42.56	42.56	-0.82%	112,538
Aug 17, 2026	41.52	42.91	41.21	42.91	42.91	3.35%	200,207
Aug 16, 2026	40.81	41.68	40.50	41.52	41.52	1.74%	129,371
Aug 13, 2026	39.45	40.99	39.10	40.81	40.81	3.45%	283,734
Aug 12, 2026	38.69	39.45	38.83	39.45	39.45	1.96%	169,743
Aug 11, 2026	39.42	39.47	37.01	38.69	38.69	-1.85%	142,148
Aug 10, 2026	39.42	39.49	38.20	39.42	39.42	-	86,469
Aug 9, 2026	38.36	39.49	38.60	39.42	39.42	2.76%	188,536
Aug 6, 2026	37.96	38.37	37.52	38.36	38.36	1.05%	170,348
Aug 5, 2026	37.10	37.96	36.90	37.96	37.96	2.32%	129,247
Aug 4, 2026	37.07	37.46	36.90	37.10	37.10	0.08%	54,460
Aug 3, 2026	37.24	38.00	36.90	37.07	37.07	-0.46%	86,034
Aug 2, 2026	36.55	37.40	36.20	37.24	37.24	1.89%	77,581
Jul 30, 2026	36.65	37.29	36.10	36.55	36.55	-0.27%	32,197
Jul 29, 2026	37.02	37.41	36.61	36.65	36.65	-1.00%	26,008
Jul 28, 2026	37.05	37.62	36.95	37.02	37.02	-0.08%	29,362
Jul 27, 2026	37.33	37.70	37.00	37.05	37.05	-0.75%	55,298
Jul 26, 2026	38.00	37.98	37.20	37.33	37.33	-1.76%	54,040
Jul 22, 2026	37.65	38.00	37.41	38.00	38.00	0.93%	97,765