FAFSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 12, 2026	40.09	40.09	40.09	40.09	40.09	0.80%
Aug 11, 2026	41.51	41.51	41.51	41.51	39.77	0.49%
Aug 10, 2026	41.31	41.31	41.31	41.31	39.58	0.17%
Aug 7, 2026	41.24	41.24	41.24	41.24	39.51	-0.03%
Aug 6, 2026	41.25	41.25	41.25	41.25	39.52	-0.72%
Aug 5, 2026	41.55	41.55	41.55	41.55	39.81	0.31%
Aug 4, 2026	41.42	41.42	41.42	41.42	39.68	0.75%
Aug 3, 2026	41.11	41.11	41.11	41.11	39.39	1.08%
Jul 31, 2026	40.67	40.67	40.67	40.67	38.97	0.17%
Jul 30, 2026	40.60	40.60	40.60	40.60	38.90	0.89%
Jul 29, 2026	40.24	40.24	40.24	40.24	38.55	-1.62%
Jul 28, 2026	40.90	40.90	40.90	40.90	39.19	1.21%
Jul 27, 2026	40.41	40.41	40.41	40.41	38.72	0.87%
Jul 24, 2026	40.06	40.06	40.06	40.06	38.38	1.29%
Jul 23, 2026	39.55	39.55	39.55	39.55	37.89	-0.53%
Jul 22, 2026	39.76	39.76	39.76	39.76	38.09	-0.53%
Jul 21, 2026	39.97	39.97	39.97	39.97	38.30	-0.10%
Jul 20, 2026	40.01	40.01	40.01	40.01	38.33	-0.62%
Jul 17, 2026	40.26	40.26	40.26	40.26	38.57	-1.03%
Jul 16, 2026	40.68	40.68	40.68	40.68	38.98	0.99%
Jul 15, 2026	40.28	40.28	40.28	40.28	38.59	1.01%
Jul 14, 2026	39.88	39.88	39.88	39.88	38.21	-0.42%
Jul 13, 2026	40.05	40.05	40.05	40.05	38.37	0.50%
Jul 10, 2026	39.85	39.85	39.85	39.85	38.18	0.30%
Jul 9, 2026	39.73	39.73	39.73	39.73	38.07	1.35%
Jul 8, 2026	39.20	39.20	39.20	39.20	37.56	-1.90%
Jul 7, 2026	39.96	39.96	39.96	39.96	38.29	0.03%
Jul 6, 2026	39.95	39.95	39.95	39.95	38.28	1.32%
Jul 2, 2026	39.43	39.43	39.43	39.43	37.78	1.10%
Jul 1, 2026	39.00	39.00	39.00	39.00	37.37	1.93%
Jun 30, 2026	38.26	38.26	38.26	38.26	36.66	0.16%
Jun 29, 2026	38.20	38.20	38.20	38.20	36.60	0.03%
Jun 26, 2026	38.19	38.19	38.19	38.19	36.59	0.42%
Jun 25, 2026	38.03	38.03	38.03	38.03	36.44	-0.10%
Jun 24, 2026	38.07	38.07	38.07	38.07	36.47	-0.47%
Jun 23, 2026	38.25	38.25	38.25	38.25	36.65	0.47%
Jun 22, 2026	38.07	38.07	38.07	38.07	36.47	0.71%
Jun 18, 2026	37.80	37.80	37.80	37.80	36.22	-0.37%
Jun 17, 2026	37.94	37.94	37.94	37.94	36.35	-0.81%
Jun 16, 2026	38.25	38.25	38.25	38.25	36.65	1.41%
Jun 15, 2026	37.72	37.72	37.72	37.72	36.14	-0.19%
Jun 12, 2026	37.79	37.79	37.79	37.79	36.21	1.34%
Jun 11, 2026	37.29	37.29	37.29	37.29	35.73	0.95%
Jun 10, 2026	36.94	36.94	36.94	36.94	35.39	-0.51%
Jun 9, 2026	37.13	37.13	37.13	37.13	35.57	1.45%
Jun 8, 2026	36.60	36.60	36.60	36.60	35.07	-0.49%
Jun 5, 2026	36.78	36.78	36.78	36.78	35.24	0.22%
Jun 4, 2026	36.70	36.70	36.70	36.70	35.16	2.66%
Jun 3, 2026	35.75	35.75	35.75	35.75	34.25	-1.46%
Jun 2, 2026	36.28	36.28	36.28	36.28	34.76	0.19%