FAIDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 8, 2026	62.62	62.62	62.62	62.62	62.62	1.18%
May 7, 2026	61.89	61.89	61.89	61.89	61.89	-1.62%
May 6, 2026	62.91	62.91	62.91	62.91	62.91	3.05%
May 5, 2026	61.05	61.05	61.05	61.05	61.05	1.46%
May 4, 2026	60.17	60.17	60.17	60.17	60.17	-0.89%
May 1, 2026	60.71	60.71	60.71	60.71	60.71	-0.21%
Apr 30, 2026	60.84	60.84	60.84	60.84	60.84	2.23%
Apr 29, 2026	59.51	59.51	59.51	59.51	59.51	-0.32%
Apr 28, 2026	59.70	59.70	59.70	59.70	59.70	-0.43%
Apr 27, 2026	59.96	59.96	59.96	59.96	59.96	-0.13%
Apr 24, 2026	60.04	60.04	60.04	60.04	60.04	0.81%
Apr 23, 2026	59.56	59.56	59.56	59.56	59.56	-0.83%
Apr 22, 2026	60.06	60.06	60.06	60.06	60.06	0.94%
Apr 21, 2026	59.50	59.50	59.50	59.50	59.50	-1.99%
Apr 20, 2026	60.71	60.71	60.71	60.71	60.71	-0.61%
Apr 17, 2026	61.08	61.08	61.08	61.08	61.08	1.41%
Apr 16, 2026	60.23	60.23	60.23	60.23	60.23	-0.30%
Apr 15, 2026	60.41	60.41	60.41	60.41	60.41	-0.41%
Apr 14, 2026	60.66	60.66	60.66	60.66	60.66	0.86%
Apr 13, 2026	60.14	60.14	60.14	60.14	60.14	1.21%
Apr 10, 2026	59.42	59.42	59.42	59.42	59.42	-0.07%
Apr 9, 2026	59.46	59.46	59.46	59.46	59.46	0.17%
Apr 8, 2026	59.36	59.36	59.36	59.36	59.36	4.73%
Apr 7, 2026	56.68	56.68	56.68	56.68	56.68	0.35%
Apr 6, 2026	56.48	56.48	56.48	56.48	56.48	0.50%
Apr 2, 2026	56.20	56.20	56.20	56.20	56.20	-0.76%
Apr 1, 2026	56.63	56.63	56.63	56.63	56.63	2.11%
Mar 31, 2026	55.46	55.46	55.46	55.46	55.46	3.28%
Mar 30, 2026	53.70	53.70	53.70	53.70	53.70	0.02%
Mar 27, 2026	53.69	53.69	53.69	53.69	53.69	-1.41%
Mar 26, 2026	54.46	54.46	54.46	54.46	54.46	-2.78%
Mar 25, 2026	56.02	56.02	56.02	56.02	56.02	1.36%
Mar 24, 2026	55.27	55.27	55.27	55.27	55.27	-0.97%
Mar 23, 2026	55.81	55.81	55.81	55.81	55.81	2.97%
Mar 20, 2026	54.20	54.20	54.20	54.20	54.20	-3.58%
Mar 19, 2026	56.21	56.21	56.21	56.21	56.21	-0.04%
Mar 18, 2026	56.23	56.23	56.23	56.23	56.23	-1.47%
Mar 17, 2026	57.07	57.07	57.07	57.07	57.07	0.48%
Mar 16, 2026	56.80	56.80	56.80	56.80	56.80	1.87%
Mar 13, 2026	55.76	55.76	55.76	55.76	55.76	-1.52%
Mar 12, 2026	56.62	56.62	56.62	56.62	56.62	-2.09%
Mar 11, 2026	57.83	57.83	57.83	57.83	57.83	-0.41%
Mar 10, 2026	58.07	58.07	58.07	58.07	58.07	0.75%
Mar 9, 2026	57.64	57.64	57.64	57.64	57.64	1.50%
Mar 6, 2026	56.79	56.79	56.79	56.79	56.79	-1.42%
Mar 5, 2026	57.61	57.61	57.61	57.61	57.61	-2.07%
Mar 4, 2026	58.83	58.83	58.83	58.83	58.83	1.26%
Mar 3, 2026	58.10	58.10	58.10	58.10	58.10	-3.46%
Mar 2, 2026	60.18	60.18	60.18	60.18	60.18	-1.73%
Feb 27, 2026	61.24	61.24	61.24	61.24	61.24	-0.37%