FAAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 5, 2026	32.36	32.36	32.36	32.36	32.36	-2.79%
Nov 4, 2026	33.29	33.29	33.29	33.29	33.29	1.25%
Nov 3, 2026	32.88	32.88	32.88	32.88	32.88	0.06%
Nov 2, 2026	32.86	32.86	32.86	32.86	32.86	-0.18%
Oct 30, 2026	32.92	32.92	32.92	32.92	32.92	-1.29%
Oct 29, 2026	33.35	33.35	33.35	33.35	33.35	-0.18%
Oct 28, 2026	33.41	33.41	33.41	33.41	33.41	0.33%
Oct 27, 2026	33.30	33.30	33.30	33.30	33.30	0.60%
Oct 26, 2026	33.10	33.10	33.10	33.10	33.10	0.24%
Oct 23, 2026	33.02	33.02	33.02	33.02	33.02	-0.24%
Oct 22, 2026	33.10	33.10	33.10	33.10	33.10	-1.11%
Oct 21, 2026	33.47	33.47	33.47	33.47	33.47	0.45%
Oct 20, 2026	33.32	33.32	33.32	33.32	33.32	0.27%
Oct 19, 2026	33.23	33.23	33.23	33.23	33.23	0.18%
Oct 16, 2026	33.17	33.17	33.17	33.17	33.17	-0.78%
Oct 15, 2026	33.43	33.43	33.43	33.43	33.43	0.39%
Oct 14, 2026	33.30	33.30	33.30	33.30	33.30	-0.95%
Oct 13, 2026	33.62	33.62	33.62	33.62	33.62	-0.06%
Oct 12, 2026	33.64	33.64	33.64	33.64	33.64	-0.24%
Oct 9, 2026	33.72	33.72	33.72	33.72	33.72	0.60%
Oct 8, 2026	33.52	33.52	33.52	33.52	33.52	-0.50%
Oct 7, 2026	33.69	33.69	33.69	33.69	33.69	-0.68%
Oct 6, 2026	33.92	33.92	33.92	33.92	33.92	0.24%
Oct 5, 2026	33.84	33.84	33.84	33.84	33.84	0.50%
Oct 2, 2026	33.67	33.67	33.67	33.67	33.67	0.66%
Oct 1, 2026	33.45	33.45	33.45	33.45	33.45	-0.09%
Sep 30, 2026	33.48	33.48	33.48	33.48	33.48	-0.33%
Sep 29, 2026	33.59	33.59	33.59	33.59	33.59	-0.09%
Sep 28, 2026	33.62	33.62	33.62	33.62	33.62	-0.71%
Sep 25, 2026	33.86	33.86	33.86	33.86	33.86	0.53%
Sep 24, 2026	33.68	33.68	33.68	33.68	33.68	-0.18%
Sep 23, 2026	33.74	33.74	33.74	33.74	33.74	-1.03%
Sep 22, 2026	34.09	34.09	34.09	34.09	34.09	0.12%
Sep 21, 2026	34.05	34.05	34.05	34.05	34.05	1.25%
Sep 18, 2026	33.63	33.63	33.63	33.63	33.63	-0.18%
Sep 17, 2026	33.69	33.69	33.69	33.69	33.69	1.08%
Sep 16, 2026	33.33	33.33	33.33	33.33	33.33	-0.27%
Sep 15, 2026	33.42	33.42	33.42	33.42	33.42	-0.30%
Sep 14, 2026	33.52	33.52	33.52	33.52	33.52	-0.74%
Sep 11, 2026	33.77	33.77	33.77	33.77	33.77	0.60%
Sep 10, 2026	33.57	33.57	33.57	33.57	33.57	-0.83%
Sep 9, 2026	33.85	33.85	33.85	33.85	33.85	-0.53%
Sep 8, 2026	34.03	34.03	34.03	34.03	34.03	-0.18%
Sep 4, 2026	34.09	34.09	34.09	34.09	34.09	0.03%
Sep 3, 2026	34.08	34.08	34.08	34.08	34.08	0.83%
Sep 2, 2026	33.80	33.80	33.80	33.80	33.80	0.39%
Sep 1, 2026	33.67	33.67	33.67	33.67	33.67	-0.65%
Aug 31, 2026	33.89	33.89	33.89	33.89	33.89	-0.24%
Aug 28, 2026	33.97	33.97	33.97	33.97	33.97	-0.50%
Aug 27, 2026	34.14	34.14	34.14	34.14	34.14	0.32%