FAIDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 18, 2025	59.19	59.19	59.19	59.19	59.19	1.11%
Dec 17, 2025	58.54	58.54	58.54	58.54	58.54	-1.23%
Dec 16, 2025	59.27	59.27	59.27	59.27	59.27	-0.67%
Dec 15, 2025	59.67	59.67	59.67	59.67	59.67	0.61%
Dec 12, 2025	59.31	59.31	59.31	59.31	59.31	-6.91%
Dec 11, 2025	60.11	60.11	60.11	63.71	60.11	0.25%
Dec 10, 2025	59.96	59.96	59.96	63.55	59.96	1.18%
Dec 9, 2025	59.26	59.26	59.26	62.81	59.26	-0.46%
Dec 8, 2025	59.54	59.54	59.54	63.10	59.54	-
Dec 5, 2025	59.54	59.54	59.54	63.10	59.54	0.06%
Dec 4, 2025	59.50	59.50	59.50	63.06	59.50	0.35%
Dec 3, 2025	59.29	59.29	59.29	62.84	59.29	0.48%
Dec 2, 2025	59.01	59.01	59.01	62.54	59.01	0.56%
Dec 1, 2025	58.68	58.68	58.68	62.19	58.68	-0.69%
Nov 28, 2025	59.09	59.09	59.09	62.62	59.08	0.74%
Nov 26, 2025	58.65	58.65	58.65	62.16	58.65	1.06%
Nov 25, 2025	58.04	58.04	58.04	61.51	58.04	1.17%
Nov 24, 2025	57.37	57.37	57.37	60.80	57.37	0.65%
Nov 21, 2025	57.00	57.00	57.00	60.41	57.00	1.17%
Nov 20, 2025	56.34	56.34	56.34	59.71	56.34	-1.52%
Nov 19, 2025	57.21	57.21	57.21	60.63	57.21	-0.44%
Nov 18, 2025	57.46	57.46	57.46	60.90	57.46	-1.38%
Nov 17, 2025	58.26	58.26	58.26	61.75	58.26	-1.18%
Nov 14, 2025	58.96	58.96	58.96	62.49	58.96	-0.45%
Nov 13, 2025	59.23	59.23	59.23	62.77	59.23	-1.80%
Nov 12, 2025	60.31	60.31	60.31	63.92	60.31	0.57%
Nov 11, 2025	59.97	59.97	59.97	63.56	59.97	0.11%
Nov 10, 2025	59.91	59.91	59.91	63.49	59.91	1.03%
Nov 7, 2025	59.29	59.29	59.29	62.84	59.29	-0.13%
Nov 6, 2025	59.37	59.37	59.37	62.92	59.37	-0.94%
Nov 5, 2025	59.93	59.93	59.93	63.52	59.93	0.36%
Nov 4, 2025	59.72	59.72	59.72	63.29	59.72	-1.57%
Nov 3, 2025	60.67	60.67	60.67	64.30	60.67	0.20%
Oct 31, 2025	60.55	60.55	60.55	64.17	60.55	-0.11%
Oct 30, 2025	60.61	60.61	60.61	64.24	60.61	-0.16%
Oct 29, 2025	60.71	60.71	60.71	64.34	60.71	-0.22%
Oct 28, 2025	60.84	60.84	60.84	64.48	60.84	0.20%
Oct 27, 2025	60.72	60.72	60.72	64.35	60.72	1.13%
Oct 24, 2025	60.04	60.04	60.04	63.63	60.04	0.68%
Oct 23, 2025	59.63	59.63	59.63	63.20	59.63	0.73%
Oct 22, 2025	59.20	59.20	59.20	62.74	59.20	-0.71%
Oct 21, 2025	59.62	59.62	59.62	63.19	59.62	-0.61%
Oct 20, 2025	59.99	59.99	59.99	63.58	59.99	0.94%
Oct 17, 2025	59.43	59.43	59.43	62.99	59.43	-0.40%
Oct 16, 2025	59.67	59.67	59.67	63.24	59.67	0.24%
Oct 15, 2025	59.53	59.53	59.53	63.09	59.53	0.41%
Oct 14, 2025	59.28	59.28	59.28	62.83	59.28	-0.08%
Oct 13, 2025	59.33	59.33	59.33	62.88	59.33	1.76%
Oct 10, 2025	58.30	58.30	58.30	61.79	58.30	-3.07%
Oct 9, 2025	60.15	60.15	60.15	63.75	60.15	-0.67%