FAFEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	15.70	15.70	15.70	15.70	15.70	0.06%
May 15, 2026	15.69	15.69	15.69	15.69	15.69	-5.14%
May 14, 2026	16.54	16.54	16.54	16.54	15.94	0.36%
May 13, 2026	16.48	16.48	16.48	16.48	15.89	0.37%
May 12, 2026	16.42	16.42	16.42	16.42	15.83	-0.55%
May 11, 2026	16.51	16.51	16.51	16.51	15.92	-0.06%
May 8, 2026	16.52	16.52	16.52	16.52	15.92	0.55%
May 7, 2026	16.43	16.43	16.43	16.43	15.84	-0.79%
May 6, 2026	16.56	16.56	16.56	16.56	15.96	1.47%
May 5, 2026	16.32	16.32	16.32	16.32	15.73	0.68%
May 4, 2026	16.21	16.21	16.21	16.21	15.63	-0.37%
May 1, 2026	16.27	16.27	16.27	16.27	15.68	-0.12%
Apr 30, 2026	16.29	16.29	16.29	16.29	15.70	0.99%
Apr 29, 2026	16.13	16.13	16.13	16.13	15.55	-0.31%
Apr 28, 2026	16.18	16.18	16.18	16.18	15.60	-0.49%
Apr 27, 2026	16.26	16.26	16.26	16.26	15.67	-
Apr 24, 2026	16.26	16.26	16.26	16.26	15.67	0.49%
Apr 23, 2026	16.18	16.18	16.18	16.18	15.60	-0.31%
Apr 22, 2026	16.23	16.23	16.23	16.23	15.65	0.62%
Apr 21, 2026	16.13	16.13	16.13	16.13	15.55	-0.80%
Apr 20, 2026	16.26	16.26	16.26	16.26	15.67	-0.31%
Apr 17, 2026	16.31	16.31	16.31	16.31	15.72	0.99%
Apr 16, 2026	16.15	16.15	16.15	16.15	15.57	-0.06%
Apr 15, 2026	16.16	16.16	16.16	16.16	15.58	-
Apr 14, 2026	16.16	16.16	16.16	16.16	15.58	0.75%
Apr 13, 2026	16.04	16.04	16.04	16.04	15.46	0.69%
Apr 10, 2026	15.93	15.93	15.93	15.93	15.36	-
Apr 9, 2026	15.93	15.93	15.93	15.93	15.36	0.25%
Apr 8, 2026	15.89	15.89	15.89	15.89	15.32	2.25%
Apr 7, 2026	15.54	15.54	15.54	15.54	14.98	0.13%
Apr 6, 2026	15.52	15.52	15.52	15.52	14.96	0.26%
Apr 2, 2026	15.48	15.48	15.48	15.48	14.92	-
Apr 1, 2026	15.48	15.48	15.48	15.48	14.92	0.65%
Mar 31, 2026	15.38	15.38	15.38	15.38	14.83	1.99%
Mar 30, 2026	15.08	15.08	15.08	15.08	14.54	0.07%
Mar 27, 2026	15.07	15.07	15.07	15.07	14.53	-0.79%
Mar 26, 2026	15.19	15.19	15.19	15.19	14.64	-1.68%
Mar 25, 2026	15.45	15.45	15.45	15.45	14.89	0.78%
Mar 24, 2026	15.33	15.33	15.33	15.33	14.78	-0.33%
Mar 23, 2026	15.38	15.38	15.38	15.38	14.83	1.25%
Mar 20, 2026	15.19	15.19	15.19	15.19	14.64	-1.75%
Mar 19, 2026	15.46	15.46	15.46	15.46	14.90	-0.13%
Mar 18, 2026	15.48	15.48	15.48	15.48	14.92	-0.96%
Mar 17, 2026	15.63	15.63	15.63	15.63	15.07	0.32%
Mar 16, 2026	15.58	15.58	15.58	15.58	15.02	1.10%
Mar 13, 2026	15.41	15.41	15.41	15.41	14.85	-0.58%
Mar 12, 2026	15.50	15.50	15.50	15.50	14.94	-1.21%
Mar 11, 2026	15.69	15.69	15.69	15.69	15.12	-0.25%
Mar 10, 2026	15.73	15.73	15.73	15.73	15.16	-0.06%
Mar 9, 2026	15.74	15.74	15.74	15.74	15.17	0.70%