FAAIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 27, 2026	34.14	34.14	34.14	34.14	34.14	0.32%
Aug 26, 2026	34.03	34.03	34.03	34.03	34.03	-
Aug 25, 2026	34.03	34.03	34.03	34.03	34.03	0.50%
Aug 24, 2026	33.86	33.86	33.86	33.86	33.86	-0.47%
Aug 21, 2026	34.02	34.02	34.02	34.02	34.02	0.56%
Aug 20, 2026	33.83	33.83	33.83	33.83	33.83	-0.38%
Aug 19, 2026	33.96	33.96	33.96	33.96	33.96	0.24%
Aug 18, 2026	33.88	33.88	33.88	33.88	33.88	-0.94%
Aug 17, 2026	34.20	34.20	34.20	34.20	34.20	-0.06%
Aug 14, 2026	34.22	34.22	34.22	34.22	34.22	-0.09%
Aug 13, 2026	34.25	34.25	34.25	34.25	34.25	0.50%
Aug 12, 2026	34.08	34.08	34.08	34.08	34.08	0.41%
Aug 11, 2026	33.94	33.94	33.94	33.94	33.94	-0.12%
Aug 10, 2026	33.98	33.98	33.98	33.98	33.98	-0.18%
Aug 7, 2026	34.04	34.04	34.04	34.04	34.04	0.62%
Aug 6, 2026	33.83	33.83	33.83	33.83	33.83	-0.41%
Aug 5, 2026	33.97	33.97	33.97	33.97	33.97	-
Aug 4, 2026	33.97	33.97	33.97	33.97	33.97	1.25%
Aug 3, 2026	33.55	33.55	33.55	33.55	33.55	0.90%
Jul 31, 2026	33.25	33.25	33.25	33.25	33.25	0.27%
Jul 30, 2026	33.16	33.16	33.16	33.16	33.16	1.72%
Jul 29, 2026	32.60	32.60	32.60	32.60	32.60	-1.06%
Jul 28, 2026	32.95	32.95	32.95	32.95	32.95	-0.21%
Jul 27, 2026	33.02	33.02	33.02	33.02	33.02	0.06%
Jul 24, 2026	33.00	33.00	33.00	33.00	33.00	-0.21%
Jul 23, 2026	33.07	33.07	33.07	33.07	33.07	-0.78%
Jul 22, 2026	33.33	33.33	33.33	33.33	33.33	-0.15%
Jul 21, 2026	33.38	33.38	33.38	33.38	33.38	1.00%
Jul 20, 2026	33.05	33.05	33.05	33.05	33.05	-0.33%
Jul 17, 2026	33.16	33.16	33.16	33.16	33.16	-0.63%
Jul 16, 2026	33.37	33.37	33.37	33.37	33.37	-0.65%
Jul 15, 2026	33.59	33.59	33.59	33.59	33.59	0.39%
Jul 14, 2026	33.46	33.46	33.46	33.46	33.46	0.60%
Jul 13, 2026	33.26	33.26	33.26	33.26	33.26	-0.98%
Jul 10, 2026	33.59	33.59	33.59	33.59	33.59	0.15%
Jul 9, 2026	33.54	33.54	33.54	33.54	33.54	0.60%
Jul 8, 2026	33.34	33.34	33.34	33.34	33.34	-0.27%
Jul 7, 2026	33.43	33.43	33.43	33.43	33.43	-0.80%
Jul 6, 2026	33.70	33.70	33.70	33.70	33.70	0.90%
Jul 2, 2026	33.40	33.40	33.40	33.40	33.40	-0.09%
Jul 1, 2026	33.43	33.43	33.43	33.43	33.43	-0.68%
Jun 30, 2026	33.66	33.66	33.66	33.66	33.66	0.57%
Jun 29, 2026	33.47	33.47	33.47	33.47	33.47	0.87%
Jun 26, 2026	33.18	33.18	33.18	33.18	33.18	-0.30%
Jun 25, 2026	33.28	33.28	33.28	33.28	33.28	0.42%
Jun 24, 2026	33.14	33.14	33.14	33.14	33.14	0.15%
Jun 23, 2026	33.09	33.09	33.09	33.09	33.09	-1.69%
Jun 22, 2026	33.66	33.66	33.66	33.66	33.66	-0.09%
Jun 18, 2026	33.69	33.69	33.69	33.69	33.69	1.23%
Jun 17, 2026	33.28	33.28	33.28	33.28	33.28	-0.72%