FAFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 12, 2026	40.72	40.72	40.72	40.72	40.72	0.79%
Aug 11, 2026	42.20	42.20	42.20	42.20	40.40	0.50%
Aug 10, 2026	41.99	41.99	41.99	41.99	40.20	0.17%
Aug 7, 2026	41.92	41.92	41.92	41.92	40.13	-0.02%
Aug 6, 2026	41.93	41.93	41.93	41.93	40.14	-0.71%
Aug 5, 2026	42.23	42.23	42.23	42.23	40.43	0.31%
Aug 4, 2026	42.10	42.10	42.10	42.10	40.31	0.74%
Aug 3, 2026	41.79	41.79	41.79	41.79	40.01	1.09%
Jul 31, 2026	41.34	41.34	41.34	41.34	39.58	0.19%
Jul 30, 2026	41.26	41.26	41.26	41.26	39.50	0.88%
Jul 29, 2026	40.90	40.90	40.90	40.90	39.16	-1.61%
Jul 28, 2026	41.57	41.57	41.57	41.57	39.80	1.22%
Jul 27, 2026	41.07	41.07	41.07	41.07	39.32	0.86%
Jul 24, 2026	40.72	40.72	40.72	40.72	38.98	1.29%
Jul 23, 2026	40.20	40.20	40.20	40.20	38.49	-0.52%
Jul 22, 2026	40.41	40.41	40.41	40.41	38.69	-0.52%
Jul 21, 2026	40.62	40.62	40.62	40.62	38.89	-0.10%
Jul 20, 2026	40.66	40.66	40.66	40.66	38.93	-0.64%
Jul 17, 2026	40.92	40.92	40.92	40.92	39.18	-1.02%
Jul 16, 2026	41.34	41.34	41.34	41.34	39.58	0.98%
Jul 15, 2026	40.94	40.94	40.94	40.94	39.20	1.01%
Jul 14, 2026	40.53	40.53	40.53	40.53	38.80	-0.44%
Jul 13, 2026	40.71	40.71	40.71	40.71	38.98	0.54%
Jul 10, 2026	40.49	40.49	40.49	40.49	38.76	0.30%
Jul 9, 2026	40.37	40.37	40.37	40.37	38.65	1.33%
Jul 8, 2026	39.84	39.84	39.84	39.84	38.14	-1.87%
Jul 7, 2026	40.60	40.60	40.60	40.60	38.87	0.02%
Jul 6, 2026	40.59	40.59	40.59	40.59	38.86	1.30%
Jul 2, 2026	40.07	40.07	40.07	40.07	38.36	1.09%
Jul 1, 2026	39.64	39.64	39.64	39.64	37.95	1.95%
Jun 30, 2026	38.88	38.88	38.88	38.88	37.22	0.18%
Jun 29, 2026	38.81	38.81	38.81	38.81	37.16	0.03%
Jun 26, 2026	38.80	38.80	38.80	38.80	37.15	0.41%
Jun 25, 2026	38.64	38.64	38.64	38.64	36.99	-0.10%
Jun 24, 2026	38.68	38.68	38.68	38.68	37.03	-0.49%
Jun 23, 2026	38.87	38.87	38.87	38.87	37.21	0.46%
Jun 22, 2026	38.69	38.69	38.69	38.69	37.04	0.73%
Jun 18, 2026	38.41	38.41	38.41	38.41	36.77	-0.36%
Jun 17, 2026	38.55	38.55	38.55	38.55	36.91	-0.82%
Jun 16, 2026	38.87	38.87	38.87	38.87	37.21	1.41%
Jun 15, 2026	38.33	38.33	38.33	38.33	36.70	-0.18%
Jun 12, 2026	38.40	38.40	38.40	38.40	36.76	1.35%
Jun 11, 2026	37.89	37.89	37.89	37.89	36.28	0.93%
Jun 10, 2026	37.54	37.54	37.54	37.54	35.94	-0.48%
Jun 9, 2026	37.72	37.72	37.72	37.72	36.11	1.42%
Jun 8, 2026	37.19	37.19	37.19	37.19	35.61	-0.48%
Jun 5, 2026	37.37	37.37	37.37	37.37	35.78	0.22%
Jun 4, 2026	37.29	37.29	37.29	37.29	35.70	2.67%
Jun 3, 2026	36.32	36.32	36.32	36.32	34.77	-1.47%
Jun 2, 2026	36.86	36.86	36.86	36.86	35.29	0.19%