FAFSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 6, 2026	36.67	36.67	36.67	36.67	36.67	0.33%
May 5, 2026	36.55	36.55	36.55	36.55	36.55	0.61%
May 4, 2026	36.33	36.33	36.33	36.33	36.33	-0.68%
May 1, 2026	36.58	36.58	36.58	36.58	36.58	-0.81%
Apr 30, 2026	36.88	36.88	36.88	36.88	36.88	0.74%
Apr 29, 2026	36.61	36.61	36.61	36.61	36.61	-0.25%
Apr 28, 2026	36.70	36.70	36.70	36.70	36.70	0.08%
Apr 27, 2026	36.67	36.67	36.67	36.67	36.67	0.66%
Apr 24, 2026	36.43	36.43	36.43	36.43	36.43	-0.55%
Apr 23, 2026	36.63	36.63	36.63	36.63	36.63	-0.43%
Apr 22, 2026	36.79	36.79	36.79	36.79	36.79	-0.57%
Apr 21, 2026	37.00	37.00	37.00	37.00	37.00	-0.46%
Apr 20, 2026	37.17	37.17	37.17	37.17	37.17	0.32%
Apr 17, 2026	37.05	37.05	37.05	37.05	37.05	1.26%
Apr 16, 2026	36.59	36.59	36.59	36.59	36.59	-0.44%
Apr 15, 2026	36.75	36.75	36.75	36.75	36.75	0.91%
Apr 14, 2026	36.42	36.42	36.42	36.42	36.42	0.08%
Apr 13, 2026	36.39	36.39	36.39	36.39	36.39	1.93%
Apr 10, 2026	35.70	35.70	35.70	35.70	35.70	-1.00%
Apr 9, 2026	36.06	36.06	36.06	36.06	36.06	0.56%
Apr 8, 2026	35.86	35.86	35.86	35.86	35.86	2.96%
Apr 7, 2026	34.83	34.83	34.83	34.83	34.83	-0.03%
Apr 6, 2026	34.84	34.84	34.84	34.84	34.84	0.87%
Apr 2, 2026	34.54	34.54	34.54	34.54	34.54	0.35%
Apr 1, 2026	34.42	34.42	34.42	34.42	34.42	0.23%
Mar 31, 2026	34.34	34.34	34.34	34.34	34.34	2.32%
Mar 30, 2026	33.56	33.56	33.56	33.56	33.56	0.99%
Mar 27, 2026	33.23	33.23	33.23	33.23	33.23	-2.29%
Mar 26, 2026	34.01	34.01	34.01	34.01	34.01	-0.41%
Mar 25, 2026	34.15	34.15	34.15	34.15	34.15	0.23%
Mar 24, 2026	34.07	34.07	34.07	34.07	34.07	0.38%
Mar 23, 2026	33.94	33.94	33.94	33.94	33.94	1.22%
Mar 20, 2026	33.53	33.53	33.53	33.53	33.53	0.27%
Mar 19, 2026	33.44	33.44	33.44	33.44	33.44	-0.03%
Mar 18, 2026	33.45	33.45	33.45	33.45	33.45	-1.12%
Mar 17, 2026	33.83	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%