FAFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 16, 2026	34.12	34.12	34.12	34.12	34.12	0.74%
Mar 13, 2026	33.87	33.87	33.87	33.87	33.87	-0.09%
Mar 12, 2026	33.90	33.90	33.90	33.90	33.90	-1.80%
Mar 11, 2026	34.52	34.52	34.52	34.52	34.52	-0.89%
Mar 10, 2026	34.83	34.83	34.83	34.83	34.83	-0.26%
Mar 9, 2026	34.92	34.92	34.92	34.92	34.92	-0.65%
Mar 6, 2026	35.15	35.15	35.15	35.15	35.15	-1.84%
Mar 5, 2026	35.81	35.81	35.81	35.81	35.81	-0.97%
Mar 4, 2026	36.16	36.16	36.16	36.16	36.16	0.42%
Mar 3, 2026	36.01	36.01	36.01	36.01	36.01	-0.80%
Mar 2, 2026	36.30	36.30	36.30	36.30	36.30	0.78%
Feb 27, 2026	36.02	36.02	36.02	36.02	36.02	-2.86%
Feb 26, 2026	37.08	37.08	37.08	37.08	37.08	1.23%
Feb 25, 2026	36.63	36.63	36.63	36.63	36.63	1.92%
Feb 24, 2026	35.94	35.94	35.94	35.94	35.94	0.36%
Feb 23, 2026	35.81	35.81	35.81	35.81	35.81	-3.81%
Feb 20, 2026	37.23	37.23	37.23	37.23	37.23	0.65%
Feb 19, 2026	36.99	36.99	36.99	36.99	36.99	-0.99%
Feb 18, 2026	37.36	37.36	37.36	37.36	37.36	0.84%
Feb 17, 2026	37.05	37.05	37.05	37.05	37.05	0.62%
Feb 13, 2026	36.82	36.82	36.82	36.82	36.82	0.14%
Feb 12, 2026	36.77	36.77	36.77	36.77	36.77	-1.87%
Feb 11, 2026	37.47	37.47	37.47	37.47	37.47	-1.89%
Feb 10, 2026	38.19	38.19	38.19	38.19	38.19	-1.24%
Feb 9, 2026	38.67	38.67	38.67	38.67	38.67	-0.28%
Feb 6, 2026	38.78	38.78	38.78	38.78	38.78	2.38%
Feb 5, 2026	37.88	37.88	37.88	37.88	37.88	-0.86%
Feb 4, 2026	38.21	38.21	38.21	38.21	38.21	1.08%
Feb 3, 2026	37.80	37.80	37.80	37.80	37.80	-0.81%
Feb 2, 2026	38.11	38.11	38.11	38.11	38.11	1.01%
Jan 30, 2026	37.73	37.73	37.73	37.73	37.73	-0.19%
Jan 29, 2026	37.80	37.80	37.80	37.80	37.80	1.39%
Jan 28, 2026	37.28	37.28	37.28	37.28	37.28	-0.40%
Jan 27, 2026	37.43	37.43	37.43	37.43	37.43	-0.24%
Jan 26, 2026	37.52	37.52	37.52	37.52	37.52	0.54%
Jan 23, 2026	37.32	37.32	37.32	37.32	37.32	-1.66%
Jan 22, 2026	37.95	37.95	37.95	37.95	37.95	0.80%
Jan 21, 2026	37.65	37.65	37.65	37.65	37.65	1.18%
Jan 20, 2026	37.21	37.21	37.21	37.21	37.21	-1.82%
Jan 16, 2026	37.90	37.90	37.90	37.90	37.90	-0.34%
Jan 15, 2026	38.03	38.03	38.03	38.03	38.03	0.88%
Jan 14, 2026	37.70	37.70	37.70	37.70	37.70	-0.08%
Jan 13, 2026	37.73	37.73	37.73	37.73	37.73	-1.36%
Jan 12, 2026	38.25	38.25	38.25	38.25	38.25	-0.73%
Jan 9, 2026	38.53	38.53	38.53	38.53	38.53	-0.34%
Jan 8, 2026	38.66	38.66	38.66	38.66	38.66	0.76%
Jan 7, 2026	38.37	38.37	38.37	38.37	38.37	-1.13%
Jan 6, 2026	38.81	38.81	38.81	38.81	38.81	0.52%
Jan 5, 2026	38.61	38.61	38.61	38.61	38.61	2.06%
Jan 2, 2026	37.83	37.83	37.83	37.83	37.83	0.50%