FAIFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 2, 2026	26.92	26.92	26.92	26.92	26.92	0.22%
Oct 1, 2026	26.86	26.86	26.86	26.86	26.86	-0.33%
Sep 30, 2026	26.95	26.95	26.95	26.95	26.95	-0.55%
Sep 29, 2026	27.10	27.10	27.10	27.10	27.10	-0.37%
Sep 28, 2026	27.20	27.20	27.20	27.20	27.20	-0.44%
Sep 25, 2026	27.32	27.32	27.32	27.32	27.32	0.22%
Sep 24, 2026	27.26	27.26	27.26	27.26	27.26	-0.44%
Sep 23, 2026	27.38	27.38	27.38	27.38	27.38	-0.73%
Sep 22, 2026	27.58	27.58	27.58	27.58	27.58	-0.07%
Sep 21, 2026	27.60	27.60	27.60	27.60	27.60	0.11%
Sep 18, 2026	27.57	27.57	27.57	27.57	27.57	-0.47%
Sep 17, 2026	27.70	27.70	27.70	27.70	27.70	0.47%
Sep 16, 2026	27.57	27.57	27.57	27.57	27.57	-0.72%
Sep 15, 2026	27.77	27.77	27.77	27.77	27.77	-0.29%
Sep 14, 2026	27.85	27.85	27.85	27.85	27.85	0.02%
Sep 11, 2026	28.03	28.03	28.03	28.03	27.85	-
Sep 10, 2026	28.03	28.03	28.03	28.03	27.85	-0.43%
Sep 9, 2026	28.15	28.15	28.15	28.15	27.96	-0.64%
Sep 8, 2026	28.33	28.33	28.33	28.33	28.14	-0.35%
Sep 4, 2026	28.43	28.43	28.43	28.43	28.24	-0.45%
Sep 3, 2026	28.56	28.56	28.56	28.56	28.37	0.53%
Sep 2, 2026	28.41	28.41	28.41	28.41	28.22	0.17%
Sep 1, 2026	28.36	28.36	28.36	28.36	28.17	-
Aug 31, 2026	28.36	28.36	28.36	28.36	28.17	-0.17%
Aug 28, 2026	28.41	28.41	28.41	28.41	28.22	-0.18%
Aug 27, 2026	28.46	28.46	28.46	28.46	28.27	-0.45%
Aug 26, 2026	28.59	28.59	28.59	28.59	28.40	-0.18%
Aug 25, 2026	28.64	28.64	28.64	28.64	28.45	0.14%
Aug 24, 2026	28.60	28.60	28.60	28.60	28.41	0.24%
Aug 21, 2026	28.53	28.53	28.53	28.53	28.34	0.50%
Aug 20, 2026	28.39	28.39	28.39	28.39	28.20	-0.28%
Aug 19, 2026	28.47	28.47	28.47	28.47	28.28	0.57%
Aug 18, 2026	28.31	28.31	28.31	28.31	28.12	0.14%
Aug 17, 2026	28.27	28.27	28.27	28.27	28.08	-0.32%
Aug 14, 2026	28.36	28.36	28.36	28.36	28.17	0.07%
Aug 13, 2026	28.34	28.34	28.34	28.34	28.15	0.32%
Aug 12, 2026	28.25	28.25	28.25	28.25	28.06	0.10%
Aug 11, 2026	28.22	28.22	28.22	28.22	28.03	0.04%
Aug 10, 2026	28.21	28.21	28.21	28.21	28.02	0.11%
Aug 7, 2026	28.18	28.18	28.18	28.18	27.99	0.43%
Aug 6, 2026	28.06	28.06	28.06	28.06	27.88	-0.21%
Aug 5, 2026	28.12	28.12	28.12	28.12	27.93	-0.04%
Aug 4, 2026	28.13	28.13	28.13	28.13	27.94	0.54%
Aug 3, 2026	27.98	27.98	27.98	27.98	27.80	0.11%
Jul 31, 2026	27.95	27.95	27.95	27.95	27.77	-0.07%
Jul 30, 2026	27.97	27.97	27.97	27.97	27.79	0.25%
Jul 29, 2026	27.90	27.90	27.90	27.90	27.72	-0.43%
Jul 28, 2026	28.02	28.02	28.02	28.02	27.84	0.61%
Jul 27, 2026	27.85	27.85	27.85	27.85	27.67	0.11%
Jul 24, 2026	27.82	27.82	27.82	27.82	27.64	0.51%