FAFDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 5, 2026	37.13	37.13	37.13	37.13	37.13	0.60%
May 4, 2026	36.91	36.91	36.91	36.91	36.91	-0.67%
May 1, 2026	37.16	37.16	37.16	37.16	37.16	-0.80%
Apr 30, 2026	37.46	37.46	37.46	37.46	37.46	0.75%
Apr 29, 2026	37.18	37.18	37.18	37.18	37.18	-0.27%
Apr 28, 2026	37.28	37.28	37.28	37.28	37.28	0.11%
Apr 27, 2026	37.24	37.24	37.24	37.24	37.24	0.65%
Apr 24, 2026	37.00	37.00	37.00	37.00	37.00	-0.56%
Apr 23, 2026	37.21	37.21	37.21	37.21	37.21	-0.43%
Apr 22, 2026	37.37	37.37	37.37	37.37	37.37	-0.56%
Apr 21, 2026	37.58	37.58	37.58	37.58	37.58	-0.45%
Apr 20, 2026	37.75	37.75	37.75	37.75	37.75	0.32%
Apr 17, 2026	37.63	37.63	37.63	37.63	37.63	1.26%
Apr 16, 2026	37.16	37.16	37.16	37.16	37.16	-0.46%
Apr 15, 2026	37.33	37.33	37.33	37.33	37.33	0.92%
Apr 14, 2026	36.99	36.99	36.99	36.99	36.99	0.11%
Apr 13, 2026	36.95	36.95	36.95	36.95	36.95	1.93%
Apr 10, 2026	36.25	36.25	36.25	36.25	36.25	-1.04%
Apr 9, 2026	36.63	36.63	36.63	36.63	36.63	0.58%
Apr 8, 2026	36.42	36.42	36.42	36.42	36.42	2.97%
Apr 7, 2026	35.37	35.37	35.37	35.37	35.37	-0.06%
Apr 6, 2026	35.39	35.39	35.39	35.39	35.39	0.88%
Apr 2, 2026	35.08	35.08	35.08	35.08	35.08	0.34%
Apr 1, 2026	34.96	34.96	34.96	34.96	34.96	0.23%
Mar 31, 2026	34.88	34.88	34.88	34.88	34.88	2.35%
Mar 30, 2026	34.08	34.08	34.08	34.08	34.08	0.98%
Mar 27, 2026	33.75	33.75	33.75	33.75	33.75	-2.29%
Mar 26, 2026	34.54	34.54	34.54	34.54	34.54	-0.40%
Mar 25, 2026	34.68	34.68	34.68	34.68	34.68	0.23%
Mar 24, 2026	34.60	34.60	34.60	34.60	34.60	0.41%
Mar 23, 2026	34.46	34.46	34.46	34.46	34.46	1.20%
Mar 20, 2026	34.05	34.05	34.05	34.05	34.05	0.27%
Mar 19, 2026	33.96	33.96	33.96	33.96	33.96	-0.03%
Mar 18, 2026	33.97	33.97	33.97	33.97	33.97	-1.11%
Mar 17, 2026	34.35	34.35	34.35	34.35	34.35	0.67%
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%