FAFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 30, 2026	40.03	40.03	40.03	40.03	40.03	-0.20%
Jan 29, 2026	40.11	40.11	40.11	40.11	40.11	1.42%
Jan 28, 2026	39.55	39.55	39.55	39.55	39.55	-0.40%
Jan 27, 2026	39.71	39.71	39.71	39.71	39.71	-0.25%
Jan 26, 2026	39.81	39.81	39.81	39.81	39.81	0.53%
Jan 23, 2026	39.60	39.60	39.60	39.60	39.60	-1.66%
Jan 22, 2026	40.27	40.27	40.27	40.27	40.27	0.80%
Jan 21, 2026	39.95	39.95	39.95	39.95	39.95	1.19%
Jan 20, 2026	39.48	39.48	39.48	39.48	39.48	-1.82%
Jan 16, 2026	40.21	40.21	40.21	40.21	40.21	-0.35%
Jan 15, 2026	40.35	40.35	40.35	40.35	40.35	0.88%
Jan 14, 2026	40.00	40.00	40.00	40.00	40.00	-0.07%
Jan 13, 2026	40.03	40.03	40.03	40.03	40.03	-1.36%
Jan 12, 2026	40.58	40.58	40.58	40.58	40.58	-0.73%
Jan 9, 2026	40.88	40.88	40.88	40.88	40.88	-0.34%
Jan 8, 2026	41.02	41.02	41.02	41.02	41.02	0.76%
Jan 7, 2026	40.71	40.71	40.71	40.71	40.71	-1.14%
Jan 6, 2026	41.18	41.18	41.18	41.18	41.18	0.51%
Jan 5, 2026	40.97	40.97	40.97	40.97	40.97	2.07%
Jan 2, 2026	40.14	40.14	40.14	40.14	40.14	0.50%
Dec 31, 2025	39.94	39.94	39.94	39.94	39.94	-0.92%
Dec 30, 2025	40.31	40.31	40.31	40.31	40.31	-0.44%
Dec 29, 2025	40.49	40.49	40.49	40.49	40.49	-0.56%
Dec 26, 2025	40.72	40.72	40.72	40.72	40.72	-0.05%
Dec 24, 2025	40.74	40.74	40.74	40.74	40.74	0.44%
Dec 23, 2025	40.56	40.56	40.56	40.56	40.56	-0.02%
Dec 22, 2025	40.57	40.57	40.57	40.57	40.57	1.00%
Dec 19, 2025	40.17	40.17	40.17	40.17	40.17	-5.79%
Dec 18, 2025	40.03	40.03	40.03	42.64	40.03	0.14%
Dec 17, 2025	39.98	39.98	39.98	42.58	39.97	0.05%
Dec 16, 2025	39.96	39.96	39.96	42.56	39.96	-0.40%
Dec 15, 2025	40.12	40.12	40.12	42.73	40.12	0.14%
Dec 12, 2025	40.06	40.06	40.06	42.67	40.06	-0.02%
Dec 11, 2025	40.07	40.07	40.07	42.68	40.07	1.33%
Dec 10, 2025	39.54	39.54	39.54	42.12	39.54	1.69%
Dec 9, 2025	38.89	38.89	38.89	41.42	38.89	0.24%
Dec 8, 2025	38.79	38.79	38.79	41.32	38.79	-0.48%
Dec 5, 2025	38.98	38.98	38.98	41.52	38.98	0.19%
Dec 4, 2025	38.90	38.90	38.90	41.44	38.90	0.46%
Dec 3, 2025	38.73	38.73	38.73	41.25	38.73	1.48%
Dec 2, 2025	38.16	38.16	38.16	40.65	38.16	-0.15%
Dec 1, 2025	38.22	38.22	38.22	40.71	38.22	-0.39%
Nov 28, 2025	38.37	38.37	38.37	40.87	38.37	0.47%
Nov 26, 2025	38.19	38.19	38.19	40.68	38.19	0.42%
Nov 25, 2025	38.03	38.03	38.03	40.51	38.03	1.55%
Nov 24, 2025	37.45	37.45	37.45	39.89	37.45	0.28%
Nov 21, 2025	37.35	37.35	37.35	39.78	37.35	1.79%
Nov 20, 2025	36.69	36.69	36.69	39.08	36.69	-0.94%
Nov 19, 2025	37.04	37.04	37.04	39.45	37.04	0.43%
Nov 18, 2025	36.88	36.88	36.88	39.28	36.88	0.10%