FAFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 24, 2024	35.47	35.47	35.47	35.47	35.47	1.14%
Dec 23, 2024	35.07	35.07	35.07	35.07	35.07	-2.56%
Dec 20, 2024	35.99	35.99	35.99	35.99	35.99	-0.50%
Dec 19, 2024	36.17	36.17	36.17	36.17	36.17	0.33%
Dec 18, 2024	36.05	36.05	36.05	36.05	36.05	-3.53%
Dec 17, 2024	37.37	37.37	37.37	37.37	37.37	-1.09%
Dec 16, 2024	37.78	37.78	37.78	37.78	37.78	0.35%
Dec 13, 2024	37.65	37.65	37.65	37.65	37.65	-0.34%
Dec 12, 2024	37.78	37.78	37.78	37.78	37.78	-0.50%
Dec 11, 2024	37.97	37.97	37.97	37.97	37.97	0.50%
Dec 10, 2024	37.78	37.78	37.78	37.78	37.78	-0.40%
Dec 9, 2024	37.93	37.93	37.93	37.93	37.93	-1.30%
Dec 6, 2024	38.43	38.43	38.43	38.43	38.43	-
Dec 5, 2024	38.43	38.43	38.43	38.43	38.43	0.05%
Dec 4, 2024	38.41	38.41	38.41	38.41	38.41	-0.26%
Dec 3, 2024	38.51	38.51	38.51	38.51	38.51	-0.59%
Dec 2, 2024	38.74	38.74	38.74	38.74	38.74	-0.56%
Nov 29, 2024	38.96	38.96	38.96	38.96	38.96	0.15%
Nov 27, 2024	38.90	38.90	38.90	38.90	38.90	0.05%
Nov 26, 2024	38.88	38.88	38.88	38.88	38.88	-0.13%
Nov 25, 2024	38.93	38.93	38.93	38.93	38.93	1.22%
Nov 22, 2024	38.46	38.46	38.46	38.46	38.46	1.21%
Nov 21, 2024	38.00	38.00	38.00	38.00	38.00	1.25%
Nov 20, 2024	37.53	37.53	37.53	37.53	37.53	-0.13%
Nov 19, 2024	37.58	37.58	37.58	37.58	37.58	-0.40%
Nov 18, 2024	37.73	37.73	37.73	37.73	37.73	0.27%
Nov 15, 2024	37.63	37.63	37.63	37.63	37.63	0.27%
Nov 14, 2024	37.53	37.53	37.53	37.53	37.53	-0.35%
Nov 13, 2024	37.66	37.66	37.66	37.66	37.66	-0.34%
Nov 12, 2024	37.79	37.79	37.79	37.79	37.79	-0.63%
Nov 11, 2024	38.03	38.03	38.03	38.03	38.03	1.93%
Nov 8, 2024	37.31	37.31	37.31	37.31	37.31	0.81%
Nov 7, 2024	37.01	37.01	37.01	37.01	37.01	-2.06%
Nov 6, 2024	37.79	37.79	37.79	37.79	37.79	7.69%
Nov 5, 2024	35.09	35.09	35.09	35.09	35.09	0.89%
Nov 4, 2024	34.78	34.78	34.78	34.78	34.78	-0.66%
Nov 1, 2024	35.01	35.01	35.01	35.01	35.01	-0.09%
Oct 31, 2024	35.04	35.04	35.04	35.04	35.04	-1.10%
Oct 30, 2024	35.43	35.43	35.43	35.43	35.43	0.57%
Oct 29, 2024	35.23	35.23	35.23	35.23	35.23	-0.34%
Oct 28, 2024	35.35	35.35	35.35	35.35	35.35	1.55%
Oct 25, 2024	34.81	34.81	34.81	34.81	34.81	-1.14%
Oct 24, 2024	35.21	35.21	35.21	35.21	35.21	0.17%
Oct 23, 2024	35.15	35.15	35.15	35.15	35.15	-0.20%
Oct 22, 2024	35.22	35.22	35.22	35.22	35.22	0.09%
Oct 21, 2024	35.19	35.19	35.19	35.19	35.19	-1.40%
Oct 18, 2024	35.69	35.69	35.69	35.69	35.69	-0.34%
Oct 17, 2024	35.81	35.81	35.81	35.81	35.81	0.73%
Oct 16, 2024	35.55	35.55	35.55	35.55	35.55	1.43%
Oct 15, 2024	35.05	35.05	35.05	35.05	35.05	0.40%
Oct 14, 2024	34.91	34.91	34.91	34.91	34.91	0.78%
Oct 11, 2024	34.64	34.64	34.64	34.64	34.64	2.12%
Oct 10, 2024	33.92	33.92	33.92	33.92	33.92	-0.15%
Oct 9, 2024	33.97	33.97	33.97	33.97	33.97	0.89%
Oct 8, 2024	33.67	33.67	33.67	33.67	33.67	0.33%
Oct 7, 2024	33.56	33.56	33.56	33.56	33.56	-0.97%
Oct 4, 2024	33.89	33.89	33.89	33.89	33.89	1.86%
Oct 3, 2024	33.27	33.27	33.27	33.27	33.27	-
Oct 2, 2024	33.27	33.27	33.27	33.27	33.27	0.03%
Oct 1, 2024	33.26	33.26	33.26	33.26	33.26	-0.98%
Sep 30, 2024	33.59	33.59	33.59	33.59	33.59	0.42%
Sep 27, 2024	33.45	33.45	33.45	33.45	33.45	0.09%
Sep 26, 2024	33.42	33.42	33.42	33.42	33.42	0.91%
Sep 25, 2024	33.12	33.12	33.12	33.12	33.12	-0.66%
Sep 24, 2024	33.34	33.34	33.34	33.34	33.34	-0.80%
Sep 23, 2024	33.61	33.61	33.61	33.61	33.61	-0.03%
Sep 20, 2024	33.62	33.62	33.62	33.62	33.62	-0.77%
Sep 19, 2024	33.88	33.88	33.88	33.88	33.88	1.77%
Sep 18, 2024	33.29	33.29	33.29	33.29	33.29	-0.03%
Sep 17, 2024	33.30	33.30	33.30	33.30	33.30	0.48%
Sep 16, 2024	33.14	33.14	33.14	33.14	33.14	1.22%
Sep 13, 2024	32.74	32.74	32.74	32.74	32.74	1.21%
Sep 12, 2024	32.35	32.35	32.35	32.35	32.35	0.34%
Sep 11, 2024	32.24	32.24	32.24	32.24	32.24	-0.59%
Sep 10, 2024	32.43	32.43	32.43	32.43	32.43	-0.52%
Sep 9, 2024	32.60	32.60	32.60	32.60	32.60	1.12%
Sep 6, 2024	32.24	32.24	32.24	32.24	32.24	-1.80%
Sep 5, 2024	32.83	32.83	32.83	32.83	32.83	-0.70%
Sep 4, 2024	33.06	33.06	33.06	33.06	33.06	-0.24%
Sep 3, 2024	33.14	33.14	33.14	33.14	33.14	-0.93%
Aug 30, 2024	33.45	33.45	33.45	33.45	33.45	0.90%
Aug 29, 2024	33.15	33.15	33.15	33.15	33.15	0.64%
Aug 28, 2024	32.94	32.94	32.94	32.94	32.94	0.27%
Aug 27, 2024	32.85	32.85	32.85	32.85	32.85	0.18%
Aug 26, 2024	32.79	32.79	32.79	32.79	32.79	-
Aug 23, 2024	32.79	32.79	32.79	32.79	32.79	1.61%
Aug 22, 2024	32.27	32.27	32.27	32.27	32.27	0.34%
Aug 21, 2024	32.16	32.16	32.16	32.16	32.16	0.22%
Aug 20, 2024	32.09	32.09	32.09	32.09	32.09	-0.86%
Aug 19, 2024	32.37	32.37	32.37	32.37	32.37	0.68%
Aug 16, 2024	32.15	32.15	32.15	32.15	32.15	0.69%
Aug 15, 2024	31.93	31.93	31.93	31.93	31.93	1.46%
Aug 14, 2024	31.47	31.47	31.47	31.47	31.47	0.93%
Aug 13, 2024	31.18	31.18	31.18	31.18	31.18	1.14%
Aug 12, 2024	30.83	30.83	30.83	30.83	30.83	-0.58%
Aug 9, 2024	31.01	31.01	31.01	31.01	31.01	0.45%
Aug 8, 2024	30.87	30.87	30.87	30.87	30.87	1.85%
Aug 7, 2024	30.31	30.31	30.31	30.31	30.31	-0.10%
Aug 6, 2024	30.34	30.34	30.34	30.34	30.34	0.83%
Aug 5, 2024	30.09	30.09	30.09	30.09	30.09	-3.12%