FAFSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 17, 2026	33.83	33.83	33.83	33.83	-	0.68%
Mar 16, 2026	33.60	33.60	33.60	33.60	33.60	0.72%
Mar 13, 2026	33.36	33.36	33.36	33.36	33.36	-0.06%
Mar 12, 2026	33.38	33.38	33.38	33.38	33.38	-1.82%
Mar 11, 2026	34.00	34.00	34.00	34.00	34.00	-0.87%
Mar 10, 2026	34.30	34.30	34.30	34.30	34.30	-0.26%
Mar 9, 2026	34.39	34.39	34.39	34.39	34.39	-0.64%
Mar 6, 2026	34.61	34.61	34.61	34.61	34.61	-1.84%
Mar 5, 2026	35.26	35.26	35.26	35.26	35.26	-0.98%
Mar 4, 2026	35.61	35.61	35.61	35.61	35.61	0.39%
Mar 3, 2026	35.47	35.47	35.47	35.47	35.47	-0.78%
Mar 2, 2026	35.75	35.75	35.75	35.75	35.75	0.76%
Feb 27, 2026	35.48	35.48	35.48	35.48	35.48	-2.85%
Feb 26, 2026	36.52	36.52	36.52	36.52	36.52	1.22%
Feb 25, 2026	36.08	36.08	36.08	36.08	36.08	1.92%
Feb 24, 2026	35.40	35.40	35.40	35.40	35.40	0.37%
Feb 23, 2026	35.27	35.27	35.27	35.27	35.27	-3.82%
Feb 20, 2026	36.67	36.67	36.67	36.67	36.67	0.66%
Feb 19, 2026	36.43	36.43	36.43	36.43	36.43	-1.01%
Feb 18, 2026	36.80	36.80	36.80	36.80	36.80	0.85%
Feb 17, 2026	36.49	36.49	36.49	36.49	36.49	0.63%
Feb 13, 2026	36.26	36.26	36.26	36.26	36.26	0.14%
Feb 12, 2026	36.21	36.21	36.21	36.21	36.21	-1.90%
Feb 11, 2026	36.91	36.91	36.91	36.91	36.91	-1.86%
Feb 10, 2026	37.61	37.61	37.61	37.61	37.61	-1.29%
Feb 9, 2026	38.10	38.10	38.10	38.10	38.10	-0.26%
Feb 6, 2026	38.20	38.20	38.20	38.20	38.20	2.36%
Feb 5, 2026	37.32	37.32	37.32	37.32	37.32	-0.85%
Feb 4, 2026	37.64	37.64	37.64	37.64	37.64	1.10%
Feb 3, 2026	37.23	37.23	37.23	37.23	37.23	-0.83%
Feb 2, 2026	37.54	37.54	37.54	37.54	37.54	1.00%
Jan 30, 2026	37.17	37.17	37.17	37.17	37.17	-0.19%
Jan 29, 2026	37.24	37.24	37.24	37.24	37.24	1.42%
Jan 28, 2026	36.72	36.72	36.72	36.72	36.72	-0.43%
Jan 27, 2026	36.88	36.88	36.88	36.88	36.88	-0.24%
Jan 26, 2026	36.97	36.97	36.97	36.97	36.97	0.57%
Jan 23, 2026	36.76	36.76	36.76	36.76	36.76	-1.68%
Jan 22, 2026	37.39	37.39	37.39	37.39	37.39	0.81%
Jan 21, 2026	37.09	37.09	37.09	37.09	37.09	1.17%
Jan 20, 2026	36.66	36.66	36.66	36.66	36.66	-1.79%
Jan 16, 2026	37.33	37.33	37.33	37.33	37.33	-0.37%
Jan 15, 2026	37.47	37.47	37.47	37.47	37.47	0.89%
Jan 14, 2026	37.14	37.14	37.14	37.14	37.14	-0.08%
Jan 13, 2026	37.17	37.17	37.17	37.17	37.17	-1.38%
Jan 12, 2026	37.69	37.69	37.69	37.69	37.69	-0.71%
Jan 9, 2026	37.96	37.96	37.96	37.96	37.96	-0.34%
Jan 8, 2026	38.09	38.09	38.09	38.09	38.09	0.77%
Jan 7, 2026	37.80	37.80	37.80	37.80	37.80	-1.15%
Jan 6, 2026	38.24	38.24	38.24	38.24	38.24	0.53%
Jan 5, 2026	38.04	38.04	38.04	38.04	38.04	2.04%