FAIDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 8, 2026	61.90	61.90	61.90	61.90	61.90	-0.06%
Jan 7, 2026	61.94	61.94	61.94	61.94	61.94	-0.40%
Jan 6, 2026	62.19	62.19	62.19	62.19	62.19	0.61%
Jan 5, 2026	61.81	61.81	61.81	61.81	61.81	1.74%
Jan 2, 2026	60.75	60.75	60.75	60.75	60.75	1.05%
Dec 31, 2025	60.12	60.12	60.12	60.12	60.12	-0.20%
Dec 30, 2025	60.24	60.24	60.24	60.24	60.24	0.18%
Dec 29, 2025	60.13	60.13	60.13	60.13	60.13	-0.41%
Dec 26, 2025	60.16	60.16	60.16	60.38	60.16	0.22%
Dec 24, 2025	60.03	60.03	60.03	60.25	60.03	-0.05%
Dec 23, 2025	60.06	60.06	60.06	60.28	60.06	0.65%
Dec 22, 2025	59.67	59.67	59.67	59.89	59.67	0.35%
Dec 19, 2025	59.47	59.47	59.47	59.68	59.46	0.83%
Dec 18, 2025	58.98	58.98	58.98	59.19	58.98	1.11%
Dec 17, 2025	58.33	58.33	58.33	58.54	58.33	-1.23%
Dec 16, 2025	59.06	59.06	59.06	59.27	59.06	-0.67%
Dec 15, 2025	59.46	59.46	59.46	59.67	59.45	0.61%
Dec 12, 2025	59.10	59.10	59.10	59.31	59.10	-6.91%
Dec 11, 2025	59.90	59.90	59.90	63.71	59.90	0.25%
Dec 10, 2025	59.75	59.75	59.75	63.55	59.75	1.18%
Dec 9, 2025	59.05	59.05	59.05	62.81	59.05	-0.46%
Dec 8, 2025	59.32	59.32	59.32	63.10	59.32	-
Dec 5, 2025	59.32	59.32	59.32	63.10	59.32	0.06%
Dec 4, 2025	59.29	59.29	59.29	63.06	59.28	0.35%
Dec 3, 2025	59.08	59.08	59.08	62.84	59.08	0.48%
Dec 2, 2025	58.80	58.80	58.80	62.54	58.80	0.56%
Dec 1, 2025	58.47	58.47	58.47	62.19	58.47	-0.69%
Nov 28, 2025	58.87	58.87	58.87	62.62	58.87	0.74%
Nov 26, 2025	58.44	58.44	58.44	62.16	58.44	1.06%
Nov 25, 2025	57.83	57.83	57.83	61.51	57.83	1.17%
Nov 24, 2025	57.16	57.16	57.16	60.80	57.16	0.65%
Nov 21, 2025	56.79	56.79	56.79	60.41	56.79	1.17%
Nov 20, 2025	56.14	56.14	56.14	59.71	56.14	-1.52%
Nov 19, 2025	57.00	57.00	57.00	60.63	57.00	-0.44%
Nov 18, 2025	57.25	57.25	57.25	60.90	57.25	-1.38%
Nov 17, 2025	58.05	58.05	58.05	61.75	58.05	-1.18%
Nov 14, 2025	58.75	58.75	58.75	62.49	58.75	-0.45%
Nov 13, 2025	59.01	59.01	59.01	62.77	59.01	-1.80%
Nov 12, 2025	60.09	60.09	60.09	63.92	60.09	0.57%
Nov 11, 2025	59.76	59.76	59.76	63.56	59.75	0.11%
Nov 10, 2025	59.69	59.69	59.69	63.49	59.69	1.03%
Nov 7, 2025	59.08	59.08	59.08	62.84	59.08	-0.13%
Nov 6, 2025	59.15	59.15	59.15	62.92	59.15	-0.94%
Nov 5, 2025	59.72	59.72	59.72	63.52	59.72	0.36%
Nov 4, 2025	59.50	59.50	59.50	63.29	59.50	-1.57%
Nov 3, 2025	60.45	60.45	60.45	64.30	60.45	0.20%
Oct 31, 2025	60.33	60.33	60.33	64.17	60.33	-0.11%
Oct 30, 2025	60.39	60.39	60.39	64.24	60.39	-0.16%
Oct 29, 2025	60.49	60.49	60.49	64.34	60.49	-0.22%
Oct 28, 2025	60.62	60.62	60.62	64.48	60.62	0.20%