ETR:FAHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	18.44	18.44	18.43	18.43	-	0.26%	34
Sep 22, 2026	18.39	18.39	18.32	18.38	18.38	0.45%	1,556
Sep 21, 2026	18.31	18.31	18.27	18.30	18.30	0.11%	2,243
Sep 18, 2026	18.32	18.32	18.28	18.28	18.28	-0.16%	-
Sep 17, 2026	18.30	18.31	18.22	18.31	18.31	0.57%	1,096
Sep 16, 2026	18.19	18.21	18.15	18.21	18.20	0.96%	1
Sep 15, 2026	18.20	18.20	18.03	18.03	18.03	-0.56%	508
Sep 14, 2026	18.06	18.20	18.06	18.13	18.13	0.21%	606
Sep 11, 2026	18.20	18.20	18.10	18.10	18.10	0.15%	1,195
Sep 10, 2026	18.18	18.20	18.07	18.07	18.07	-0.56%	10
Sep 9, 2026	18.48	18.52	18.42	18.47	18.17	-0.18%	353
Sep 8, 2026	18.47	18.53	18.47	18.51	18.20	0.11%	4,877
Sep 7, 2026	18.56	18.56	18.49	18.49	18.18	-	88
Sep 4, 2026	18.50	18.53	18.49	18.49	18.18	-0.24%	300
Sep 3, 2026	18.48	18.54	18.48	18.53	18.23	-0.12%	-
Sep 2, 2026	18.49	18.58	18.49	18.55	18.25	0.15%	200
Sep 1, 2026	18.69	18.69	18.53	18.53	18.22	-0.03%	1,416
Aug 31, 2026	18.64	18.64	18.53	18.53	18.23	-0.26%	4
Aug 28, 2026	18.54	18.60	18.54	18.58	18.28	0.06%	1
Aug 27, 2026	18.58	18.58	18.57	18.57	18.27	-0.06%	1
Aug 26, 2026	18.58	18.64	18.57	18.58	18.28	0.24%	17
Aug 25, 2026	18.55	18.58	18.53	18.54	18.23	0.18%	190
Aug 24, 2026	18.50	18.50	18.47	18.50	18.20	0.29%	3
Aug 21, 2026	18.42	18.45	18.41	18.45	18.15	-0.04%	532
Aug 20, 2026	18.49	18.49	18.46	18.46	18.16	-0.85%	229
Aug 19, 2026	18.50	18.62	18.50	18.62	18.31	-0.25%	49
Aug 18, 2026	18.57	18.66	18.57	18.66	18.36	-0.12%	40
Aug 17, 2026	18.67	18.68	18.59	18.68	18.38	0.07%	522
Aug 14, 2026	18.71	18.72	18.67	18.67	18.36	-0.59%	-
Aug 13, 2026	18.72	18.78	18.72	18.78	18.47	0.47%	-
Aug 12, 2026	18.63	18.70	18.63	18.69	18.39	0.17%	501
Aug 11, 2026	18.62	18.68	18.62	18.66	18.36	-0.01%	230
Aug 10, 2026	18.66	18.66	18.63	18.66	18.36	-0.12%	-
Aug 7, 2026	18.71	18.73	18.66	18.69	18.38	0.04%	154
Aug 6, 2026	18.68	18.70	18.68	18.68	18.37	0.14%	279
Aug 5, 2026	18.72	18.74	18.62	18.65	18.35	-0.19%	2,211
Aug 4, 2026	18.65	18.69	18.59	18.69	18.38	0.04%	100
Aug 3, 2026	18.65	18.74	18.58	18.68	18.38	0.41%	208
Jul 31, 2026	18.54	18.60	18.54	18.60	18.30	0.39%	5,925
Jul 30, 2026	18.65	18.65	18.53	18.53	18.23	-0.62%	11,686
Jul 29, 2026	18.78	18.84	18.65	18.65	18.34	-0.60%	294
Jul 28, 2026	18.75	18.78	18.75	18.76	18.46	-0.40%	-
Jul 27, 2026	18.78	18.84	18.74	18.84	18.53	0.55%	-
Jul 24, 2026	18.73	18.77	18.70	18.73	18.43	0.03%	258
Jul 23, 2026	18.75	18.77	18.73	18.73	18.42	-0.05%	143
Jul 22, 2026	18.69	18.75	18.69	18.74	18.43	-0.07%	419
Jul 21, 2026	18.74	18.80	18.74	18.75	18.45	-0.13%	140
Jul 20, 2026	18.65	18.78	18.65	18.78	18.47	0.21%	100
Jul 17, 2026	18.71	18.77	18.71	18.74	18.43	-0.08%	269
Jul 16, 2026	18.78	18.78	18.71	18.75	18.45	-0.10%	72