EGX:FAIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-3.89%	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
Mar 12, 2026	33.90	34.17	33.73	33.84	31.97	-0.18%	42,537
Mar 11, 2026	34.17	34.34	33.82	33.90	32.02	-0.79%	88,051
Mar 10, 2026	33.96	34.49	33.73	34.17	32.28	0.62%	111,150
Mar 9, 2026	34.19	34.30	33.55	33.96	32.08	-0.67%	36,165
Mar 8, 2026	34.66	34.89	33.73	34.19	32.30	-1.36%	199,024
Mar 5, 2026	34.19	34.88	34.02	34.66	32.74	1.37%	47,242
Mar 4, 2026	34.83	34.80	33.50	34.19	32.30	-1.84%	41,726
Mar 3, 2026	33.09	35.00	32.51	34.83	32.90	5.26%	95,418
Mar 2, 2026	32.43	33.24	32.43	33.09	31.26	2.04%	56,541
Mar 1, 2026	34.00	33.25	32.25	32.43	30.63	-4.62%	167,638
Feb 26, 2026	33.57	34.24	33.01	34.00	32.12	1.28%	99,122
Feb 25, 2026	34.94	34.94	33.50	33.57	31.71	-3.92%	52,509
Feb 24, 2026	34.94	34.95	34.36	34.94	33.00	-	134,780
Feb 23, 2026	34.67	35.00	34.00	34.94	33.00	0.78%	199,055
Feb 22, 2026	34.17	35.25	32.80	34.67	32.75	1.46%	177,624
Feb 19, 2026	35.20	35.47	33.80	34.17	32.28	-2.93%	222,001
Feb 18, 2026	34.85	36.50	34.85	35.20	33.25	1.00%	534,139
Feb 17, 2026	34.40	35.00	34.40	34.85	32.92	1.31%	212,205
Feb 16, 2026	34.42	34.90	33.90	34.40	32.49	-0.06%	432,664
Feb 15, 2026	32.50	35.00	32.50	34.42	32.51	5.91%	872,694
Feb 12, 2026	32.48	32.58	32.00	32.50	30.70	0.06%	321,756
Feb 11, 2026	32.50	32.59	32.20	32.48	30.68	-0.06%	172,531
Feb 10, 2026	32.42	32.68	32.10	32.50	30.70	0.25%	55,793
Feb 9, 2026	32.55	32.70	32.30	32.42	30.62	-0.40%	130,164
Feb 8, 2026	32.38	32.55	32.18	32.55	30.75	0.53%	91,733