FAIFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Apr 9, 2026	27.27	27.27	27.27	27.27	27.27	0.15%
Apr 8, 2026	27.23	27.23	27.23	27.23	27.23	1.45%
Apr 7, 2026	26.84	26.84	26.84	26.84	26.84	0.11%
Apr 6, 2026	26.81	26.81	26.81	26.81	26.81	0.19%
Apr 2, 2026	26.76	26.76	26.76	26.76	26.76	0.19%
Apr 1, 2026	26.71	26.71	26.71	26.71	26.71	0.11%
Mar 31, 2026	26.68	26.68	26.68	26.68	26.68	1.33%
Mar 30, 2026	26.33	26.33	26.33	26.33	26.33	0.23%
Mar 27, 2026	26.27	26.27	26.27	26.27	26.27	-0.49%
Mar 26, 2026	26.40	26.40	26.40	26.40	26.40	-0.71%
Mar 25, 2026	26.59	26.59	26.59	26.59	26.59	0.61%
Mar 24, 2026	26.43	26.43	26.43	26.43	26.43	0.15%
Mar 23, 2026	26.39	26.39	26.39	26.39	26.39	0.65%
Mar 20, 2026	26.22	26.22	26.22	26.22	26.22	-1.28%
Mar 19, 2026	26.56	26.56	26.56	26.56	26.56	-0.15%
Mar 18, 2026	26.60	26.60	26.60	26.60	26.60	-1.37%
Mar 17, 2026	26.97	26.97	26.97	26.97	26.97	0.26%
Mar 16, 2026	26.90	26.90	26.90	26.90	26.90	-0.11%
Mar 13, 2026	26.93	26.93	26.93	26.93	26.75	-0.33%
Mar 12, 2026	27.02	27.02	27.02	27.02	26.84	-0.88%
Mar 11, 2026	27.26	27.26	27.26	27.26	27.07	-0.26%
Mar 10, 2026	27.33	27.33	27.33	27.33	27.14	-0.07%
Mar 9, 2026	27.35	27.35	27.35	27.35	27.16	0.15%
Mar 6, 2026	27.31	27.31	27.31	27.31	27.12	-0.36%
Mar 5, 2026	27.41	27.41	27.41	27.41	27.22	-1.05%
Mar 4, 2026	27.70	27.70	27.70	27.70	27.51	0.22%
Mar 3, 2026	27.64	27.64	27.64	27.64	27.45	-1.39%
Mar 2, 2026	28.03	28.03	28.03	28.03	27.84	-0.32%
Feb 27, 2026	28.12	28.12	28.12	28.12	27.93	0.25%
Feb 26, 2026	28.05	28.05	28.05	28.05	27.86	0.18%
Feb 25, 2026	28.00	28.00	28.00	28.00	27.81	0.25%
Feb 24, 2026	27.93	27.93	27.93	27.93	27.74	0.32%
Feb 23, 2026	27.84	27.84	27.84	27.84	27.65	-0.36%
Feb 20, 2026	27.94	27.94	27.94	27.94	27.75	0.36%
Feb 19, 2026	27.84	27.84	27.84	27.84	27.65	0.04%
Feb 18, 2026	27.83	27.83	27.83	27.83	27.64	0.25%
Feb 17, 2026	27.76	27.76	27.76	27.76	27.57	-0.11%
Feb 13, 2026	27.79	27.79	27.79	27.79	27.60	0.36%
Feb 12, 2026	27.69	27.69	27.69	27.69	27.50	-0.50%
Feb 11, 2026	27.83	27.83	27.83	27.83	27.64	0.58%
Feb 10, 2026	27.67	27.67	27.67	27.67	27.48	-0.07%
Feb 9, 2026	27.69	27.69	27.69	27.69	27.50	0.40%
Feb 6, 2026	27.58	27.58	27.58	27.58	27.39	1.47%
Feb 5, 2026	27.18	27.18	27.18	27.18	27.00	-0.66%
Feb 4, 2026	27.36	27.36	27.36	27.36	27.17	0.59%
Feb 3, 2026	27.20	27.20	27.20	27.20	27.01	0.29%
Feb 2, 2026	27.12	27.12	27.12	27.12	26.94	0.18%
Jan 30, 2026	27.07	27.07	27.07	27.07	26.89	-0.44%
Jan 29, 2026	27.19	27.19	27.19	27.19	27.00	0.15%
Jan 28, 2026	27.15	27.15	27.15	27.15	26.97	-0.11%