FAAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 4, 2026	33.47	33.47	33.47	33.47	-	-
Jun 3, 2026	33.47	33.47	33.47	33.47	33.47	-0.56%
Jun 2, 2026	33.66	33.66	33.66	33.66	33.66	0.48%
Jun 1, 2026	33.50	33.50	33.50	33.50	33.50	0.30%
May 29, 2026	33.40	33.40	33.40	33.40	33.40	-0.09%
May 28, 2026	33.43	33.43	33.43	33.43	33.43	0.33%
May 27, 2026	33.32	33.32	33.32	33.32	33.32	-0.06%
May 26, 2026	33.34	33.34	33.34	33.34	33.34	1.09%
May 22, 2026	32.98	32.98	32.98	32.98	32.98	0.12%
May 21, 2026	32.94	32.94	32.94	32.94	32.94	0.46%
May 20, 2026	32.79	32.79	32.79	32.79	32.79	1.20%
May 19, 2026	32.40	32.40	32.40	32.40	32.40	-0.67%
May 18, 2026	32.62	32.62	32.62	32.62	32.62	-0.06%
May 15, 2026	32.64	32.64	32.64	32.64	32.64	-1.60%
May 14, 2026	33.17	33.17	33.17	33.17	33.17	0.33%
May 13, 2026	33.06	33.06	33.06	33.06	33.06	0.55%
May 12, 2026	32.88	32.88	32.88	32.88	32.88	-0.57%
May 11, 2026	33.07	33.07	33.07	33.07	33.07	0.21%
May 8, 2026	33.00	33.00	33.00	33.00	33.00	0.64%
May 7, 2026	32.79	32.79	32.79	32.79	32.79	-0.70%
May 6, 2026	33.02	33.02	33.02	33.02	33.02	1.60%
May 5, 2026	32.50	32.50	32.50	32.50	32.50	0.78%
May 4, 2026	32.25	32.25	32.25	32.25	32.25	-0.22%
May 1, 2026	32.32	32.32	32.32	32.32	32.32	-
Apr 30, 2026	32.32	32.32	32.32	32.32	32.32	1.13%
Apr 29, 2026	31.96	31.96	31.96	31.96	31.96	-0.16%
Apr 28, 2026	32.01	32.01	32.01	32.01	32.01	-0.50%
Apr 27, 2026	32.17	32.17	32.17	32.17	32.17	-
Apr 24, 2026	32.17	32.17	32.17	32.17	32.17	0.72%
Apr 23, 2026	31.94	31.94	31.94	31.94	31.94	-0.41%
Apr 22, 2026	32.07	32.07	32.07	32.07	32.07	0.72%
Apr 21, 2026	31.84	31.84	31.84	31.84	31.84	-0.81%
Apr 20, 2026	32.10	32.10	32.10	32.10	32.10	-0.22%
Apr 17, 2026	32.17	32.17	32.17	32.17	32.17	1.10%
Apr 16, 2026	31.82	31.82	31.82	31.82	31.82	-
Apr 15, 2026	31.82	31.82	31.82	31.82	31.82	0.22%
Apr 14, 2026	31.75	31.75	31.75	31.75	31.75	0.92%
Apr 13, 2026	31.46	31.46	31.46	31.46	31.46	0.80%
Apr 10, 2026	31.21	31.21	31.21	31.21	31.21	0.10%
Apr 9, 2026	31.18	31.18	31.18	31.18	31.18	0.35%
Apr 8, 2026	31.07	31.07	31.07	31.07	31.07	2.64%
Apr 7, 2026	30.27	30.27	30.27	30.27	30.27	0.20%
Apr 6, 2026	30.21	30.21	30.21	30.21	30.21	0.30%
Apr 2, 2026	30.12	30.12	30.12	30.12	30.12	-
Apr 1, 2026	30.12	30.12	30.12	30.12	30.12	0.84%
Mar 31, 2026	29.87	29.87	29.87	29.87	29.87	2.36%
Mar 30, 2026	29.18	29.18	29.18	29.18	29.18	-0.24%
Mar 27, 2026	29.25	29.25	29.25	29.25	29.25	-0.95%
Mar 26, 2026	29.53	29.53	29.53	29.53	29.53	-1.86%
Mar 25, 2026	30.09	30.09	30.09	30.09	30.09	0.80%