FAAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 14, 2026	33.06	33.06	33.06	33.06	-	-
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%
Mar 24, 2026	29.85	29.85	29.85	29.85	29.85	-0.30%
Mar 23, 2026	29.94	29.94	29.94	29.94	29.94	1.42%
Mar 20, 2026	29.52	29.52	29.52	29.52	29.52	-1.83%
Mar 19, 2026	30.07	30.07	30.07	30.07	30.07	-0.10%
Mar 18, 2026	30.10	30.10	30.10	30.10	30.10	-1.12%
Mar 17, 2026	30.44	30.44	30.44	30.44	30.44	0.40%
Mar 16, 2026	30.32	30.32	30.32	30.32	30.32	1.17%
Mar 13, 2026	29.97	29.97	29.97	29.97	29.97	-0.56%
Mar 12, 2026	30.14	30.14	30.14	30.14	30.14	-1.47%
Mar 11, 2026	30.59	30.59	30.59	30.59	30.59	-0.13%
Mar 10, 2026	30.63	30.63	30.63	30.63	30.63	0.13%
Mar 9, 2026	30.59	30.59	30.59	30.59	30.59	0.86%
Mar 6, 2026	30.33	30.33	30.33	30.33	30.33	-1.14%
Mar 5, 2026	30.68	30.68	30.68	30.68	30.68	-0.94%