FAFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 3, 2025	41.25	41.25	41.25	41.25	41.25	1.48%
Dec 2, 2025	40.65	40.65	40.65	40.65	40.65	-0.15%
Dec 1, 2025	40.71	40.71	40.71	40.71	40.71	-0.39%
Nov 28, 2025	40.87	40.87	40.87	40.87	40.87	0.47%
Nov 26, 2025	40.68	40.68	40.68	40.68	40.68	0.42%
Nov 25, 2025	40.51	40.51	40.51	40.51	40.51	1.55%
Nov 24, 2025	39.89	39.89	39.89	39.89	39.89	0.28%
Nov 21, 2025	39.78	39.78	39.78	39.78	39.78	1.79%
Nov 20, 2025	39.08	39.08	39.08	39.08	39.08	-0.94%
Nov 19, 2025	39.45	39.45	39.45	39.45	39.45	0.43%
Nov 18, 2025	39.28	39.28	39.28	39.28	39.28	0.10%
Nov 17, 2025	39.24	39.24	39.24	39.24	39.24	-2.34%
Nov 14, 2025	40.18	40.18	40.18	40.18	40.18	-0.57%
Nov 13, 2025	40.41	40.41	40.41	40.41	40.41	-1.27%
Nov 12, 2025	40.93	40.93	40.93	40.93	40.93	0.59%
Nov 11, 2025	40.69	40.69	40.69	40.69	40.69	0.54%
Nov 10, 2025	40.47	40.47	40.47	40.47	40.47	0.32%
Nov 7, 2025	40.34	40.34	40.34	40.34	40.34	0.88%
Nov 6, 2025	39.99	39.99	39.99	39.99	39.99	-
Nov 5, 2025	39.99	39.99	39.99	39.99	39.99	0.43%
Nov 4, 2025	39.82	39.82	39.82	39.82	39.82	0.33%
Nov 3, 2025	39.69	39.69	39.69	39.69	39.69	-0.18%
Oct 31, 2025	39.76	39.76	39.76	39.76	39.76	0.10%
Oct 30, 2025	39.72	39.72	39.72	39.72	39.72	0.13%
Oct 29, 2025	39.67	39.67	39.67	39.67	39.67	-1.66%
Oct 28, 2025	40.34	40.34	40.34	40.34	40.34	-0.86%
Oct 27, 2025	40.69	40.69	40.69	40.69	40.69	0.44%
Oct 24, 2025	40.51	40.51	40.51	40.51	40.51	0.87%
Oct 23, 2025	40.16	40.16	40.16	40.16	40.16	0.20%
Oct 22, 2025	40.08	40.08	40.08	40.08	40.08	-0.35%
Oct 21, 2025	40.22	40.22	40.22	40.22	40.22	0.15%
Oct 20, 2025	40.16	40.16	40.16	40.16	40.16	1.59%
Oct 17, 2025	39.53	39.53	39.53	39.53	39.53	0.76%
Oct 16, 2025	39.23	39.23	39.23	39.23	39.23	-3.37%
Oct 15, 2025	40.60	40.60	40.60	40.60	40.60	-0.20%
Oct 14, 2025	40.68	40.68	40.68	40.68	40.68	2.13%
Oct 13, 2025	39.83	39.83	39.83	39.83	39.83	1.17%
Oct 10, 2025	39.37	39.37	39.37	39.37	39.37	-2.57%
Oct 9, 2025	40.41	40.41	40.41	40.41	40.41	-0.57%
Oct 8, 2025	40.64	40.64	40.64	40.64	40.64	-0.32%
Oct 7, 2025	40.77	40.77	40.77	40.77	40.77	-0.22%
Oct 6, 2025	40.86	40.86	40.86	40.86	40.86	-0.07%
Oct 3, 2025	40.89	40.89	40.89	40.89	40.89	0.74%
Oct 2, 2025	40.59	40.59	40.59	40.59	40.59	-0.15%
Oct 1, 2025	40.65	40.65	40.65	40.65	40.65	-1.19%
Sep 30, 2025	41.14	41.14	41.14	41.14	41.14	-0.58%
Sep 29, 2025	41.38	41.38	41.38	41.38	41.38	-0.02%
Sep 26, 2025	41.39	41.39	41.39	41.39	41.39	0.73%
Sep 25, 2025	41.09	41.09	41.09	41.09	41.09	-0.15%
Sep 24, 2025	41.15	41.15	41.15	41.15	41.15	-0.58%