FAIFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 29, 2026	27.65	27.65	27.65	27.65	27.65	0.04%
May 28, 2026	27.64	27.64	27.64	27.64	27.64	-
May 27, 2026	27.64	27.64	27.64	27.64	27.64	0.07%
May 26, 2026	27.62	27.62	27.62	27.62	27.62	-0.14%
May 22, 2026	27.66	27.66	27.66	27.66	27.66	0.25%
May 21, 2026	27.59	27.59	27.59	27.59	27.59	0.25%
May 20, 2026	27.52	27.52	27.52	27.52	27.52	0.47%
May 19, 2026	27.39	27.39	27.39	27.39	27.39	-0.33%
May 18, 2026	27.48	27.48	27.48	27.48	27.48	0.62%
May 15, 2026	27.31	27.31	27.31	27.31	27.31	-1.01%
May 14, 2026	27.59	27.59	27.59	27.59	27.59	0.11%
May 13, 2026	27.56	27.56	27.56	27.56	27.56	-0.14%
May 12, 2026	27.60	27.60	27.60	27.60	27.60	0.22%
May 11, 2026	27.54	27.54	27.54	27.54	27.54	0.29%
May 8, 2026	27.46	27.46	27.46	27.46	27.46	0.33%
May 7, 2026	27.37	27.37	27.37	27.37	27.37	-0.83%
May 6, 2026	27.60	27.60	27.60	27.60	27.60	0.69%
May 5, 2026	27.41	27.41	27.41	27.41	27.41	0.29%
May 4, 2026	27.33	27.33	27.33	27.33	27.33	-0.36%
May 1, 2026	27.43	27.43	27.43	27.43	27.43	-0.29%
Apr 30, 2026	27.51	27.51	27.51	27.51	27.51	1.14%
Apr 29, 2026	27.20	27.20	27.20	27.20	27.20	-0.44%
Apr 28, 2026	27.32	27.32	27.32	27.32	27.32	0.18%
Apr 27, 2026	27.27	27.27	27.27	27.27	27.27	-0.29%
Apr 24, 2026	27.35	27.35	27.35	27.35	27.35	-0.26%
Apr 23, 2026	27.42	27.42	27.42	27.42	27.42	0.29%
Apr 22, 2026	27.34	27.34	27.34	27.34	27.34	0.37%
Apr 21, 2026	27.24	27.24	27.24	27.24	27.24	-0.73%
Apr 20, 2026	27.44	27.44	27.44	27.44	27.44	-0.29%
Apr 17, 2026	27.52	27.52	27.52	27.52	27.52	0.36%
Apr 16, 2026	27.42	27.42	27.42	27.42	27.42	0.11%
Apr 15, 2026	27.39	27.39	27.39	27.39	27.39	-0.11%
Apr 14, 2026	27.42	27.42	27.42	27.42	27.42	0.29%
Apr 13, 2026	27.34	27.34	27.34	27.34	27.34	0.44%
Apr 10, 2026	27.22	27.22	27.22	27.22	27.22	-0.18%
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%