EGX:FAIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	37.28	37.89	37.12	37.65	37.65	0.99%	81,252
Jul 20, 2026	37.25	37.54	37.03	37.28	37.28	0.08%	25,767
Jul 19, 2026	37.46	37.57	36.97	37.25	37.25	-0.56%	92,424
Jul 16, 2026	36.99	37.58	36.91	37.46	37.46	1.27%	124,272
Jul 15, 2026	36.96	37.32	36.75	36.99	36.99	0.08%	63,159
Jul 14, 2026	37.04	37.60	36.95	36.96	36.96	-0.22%	143,758
Jul 13, 2026	37.16	37.20	36.95	37.04	37.04	-0.32%	32,497
Jul 12, 2026	37.01	37.20	36.76	37.16	37.16	0.41%	64,792
Jul 9, 2026	36.38	37.07	36.11	37.01	37.01	1.73%	143,909
Jul 8, 2026	36.17	36.65	36.10	36.38	36.38	0.58%	59,071
Jul 7, 2026	36.60	36.65	36.11	36.17	36.17	-1.17%	43,657
Jul 6, 2026	36.63	36.93	36.33	36.60	36.60	-0.08%	34,098
Jul 5, 2026	36.98	37.00	36.18	36.63	36.63	-0.95%	48,420
Jul 1, 2026	36.95	37.08	36.12	36.98	36.98	0.08%	105,576
Jun 30, 2026	35.91	37.44	35.60	36.95	36.95	2.90%	222,105
Jun 29, 2026	35.10	35.93	35.06	35.91	35.91	2.31%	46,901
Jun 28, 2026	36.15	36.79	35.07	35.10	35.10	-2.90%	59,576
Jun 25, 2026	36.24	36.74	36.00	36.15	36.15	-0.25%	21,626
Jun 24, 2026	36.50	36.98	36.12	36.24	36.24	-0.71%	47,317
Jun 23, 2026	37.35	37.45	36.11	36.50	36.50	-2.28%	38,446
Jun 22, 2026	37.11	37.48	36.55	37.35	37.35	0.65%	51,918
Jun 21, 2026	37.51	37.60	36.70	37.11	37.11	-1.07%	53,966
Jun 17, 2026	37.21	37.60	36.60	37.51	37.51	0.81%	73,747
Jun 16, 2026	37.42	37.42	36.05	37.21	37.21	-0.56%	37,158
Jun 15, 2026	36.46	37.70	36.02	37.42	37.42	2.63%	86,703
Jun 14, 2026	35.21	36.90	35.31	36.46	36.46	3.55%	70,849
Jun 11, 2026	35.95	36.25	35.01	35.21	35.21	-2.06%	107,987