FAIFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 21, 2026	28.53	28.53	28.53	28.53	28.53	0.49%
Aug 20, 2026	28.39	28.39	28.39	28.39	28.39	-0.28%
Aug 19, 2026	28.47	28.47	28.47	28.47	28.47	0.57%
Aug 18, 2026	28.31	28.31	28.31	28.31	28.31	0.14%
Aug 17, 2026	28.27	28.27	28.27	28.27	28.27	-0.32%
Aug 14, 2026	28.36	28.36	28.36	28.36	28.36	0.07%
Aug 13, 2026	28.34	28.34	28.34	28.34	28.34	0.32%
Aug 12, 2026	28.25	28.25	28.25	28.25	28.25	0.11%
Aug 11, 2026	28.22	28.22	28.22	28.22	28.22	0.04%
Aug 10, 2026	28.21	28.21	28.21	28.21	28.21	0.11%
Aug 7, 2026	28.18	28.18	28.18	28.18	28.18	0.43%
Aug 6, 2026	28.06	28.06	28.06	28.06	28.06	-0.21%
Aug 5, 2026	28.12	28.12	28.12	28.12	28.12	-0.04%
Aug 4, 2026	28.13	28.13	28.13	28.13	28.13	0.54%
Aug 3, 2026	27.98	27.98	27.98	27.98	27.98	0.11%
Jul 31, 2026	27.95	27.95	27.95	27.95	27.95	-0.07%
Jul 30, 2026	27.97	27.97	27.97	27.97	27.97	0.25%
Jul 29, 2026	27.90	27.90	27.90	27.90	27.90	-0.43%
Jul 28, 2026	28.02	28.02	28.02	28.02	28.02	0.61%
Jul 27, 2026	27.85	27.85	27.85	27.85	27.85	0.11%
Jul 24, 2026	27.82	27.82	27.82	27.82	27.82	0.51%
Jul 23, 2026	27.68	27.68	27.68	27.68	27.68	-0.36%
Jul 22, 2026	27.78	27.78	27.78	27.78	27.78	0.54%
Jul 21, 2026	27.63	27.63	27.63	27.63	27.63	0.44%
Jul 20, 2026	27.51	27.51	27.51	27.51	27.51	-0.47%
Jul 17, 2026	27.64	27.64	27.64	27.64	27.64	-0.25%
Jul 16, 2026	27.71	27.71	27.71	27.71	27.71	0.54%
Jul 15, 2026	27.56	27.56	27.56	27.56	27.56	0.29%
Jul 14, 2026	27.48	27.48	27.48	27.48	27.48	-0.36%
Jul 13, 2026	27.58	27.58	27.58	27.58	27.58	-
Jul 10, 2026	27.58	27.58	27.58	27.58	27.58	0.15%
Jul 9, 2026	27.54	27.54	27.54	27.54	27.54	-0.04%
Jul 8, 2026	27.55	27.55	27.55	27.55	27.55	-0.58%
Jul 7, 2026	27.71	27.71	27.71	27.71	27.71	0.29%
Jul 6, 2026	27.63	27.63	27.63	27.63	27.63	-
Jul 2, 2026	27.63	27.63	27.63	27.63	27.63	1.13%
Jul 1, 2026	27.32	27.32	27.32	27.32	27.32	-0.04%
Jun 30, 2026	27.33	27.33	27.33	27.33	27.33	-0.22%
Jun 29, 2026	27.39	27.39	27.39	27.39	27.39	0.07%
Jun 26, 2026	27.37	27.37	27.37	27.37	27.37	0.33%
Jun 25, 2026	27.28	27.28	27.28	27.28	27.28	0.26%
Jun 24, 2026	27.21	27.21	27.21	27.21	27.21	-0.22%
Jun 23, 2026	27.27	27.27	27.27	27.27	27.27	0.04%
Jun 22, 2026	27.26	27.26	27.26	27.26	27.26	0.22%
Jun 18, 2026	27.20	27.20	27.20	27.20	27.20	-0.40%
Jun 17, 2026	27.31	27.31	27.31	27.31	27.31	-1.12%
Jun 16, 2026	27.62	27.62	27.62	27.62	27.62	0.22%
Jun 15, 2026	27.56	27.56	27.56	27.56	27.56	-0.09%
Jun 12, 2026	27.77	27.77	27.77	27.77	27.59	0.51%
Jun 11, 2026	27.63	27.63	27.63	27.63	27.45	1.02%