FALEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	10.14	10.14	10.14	10.14	10.14	-0.10%
Aug 25, 2026	10.15	10.15	10.15	10.15	10.15	-
Aug 24, 2026	10.15	10.15	10.15	10.15	10.15	0.10%
Aug 21, 2026	10.14	10.14	10.14	10.14	10.14	-0.10%
Aug 20, 2026	10.15	10.15	10.15	10.15	10.15	-0.20%
Aug 19, 2026	10.17	10.17	10.17	10.17	10.17	0.30%
Aug 18, 2026	10.14	10.14	10.14	10.14	10.14	-0.39%
Aug 17, 2026	10.18	10.18	10.18	10.18	10.18	-0.29%
Aug 14, 2026	10.21	10.21	10.21	10.21	10.21	-0.29%
Aug 13, 2026	10.24	10.24	10.24	10.24	10.24	0.20%
Aug 12, 2026	10.22	10.22	10.22	10.22	10.22	-
Aug 11, 2026	10.22	10.22	10.22	10.22	10.22	-
Aug 10, 2026	10.22	10.22	10.22	10.22	10.22	-
Aug 7, 2026	10.22	10.22	10.22	10.22	10.22	0.20%
Aug 6, 2026	10.20	10.20	10.20	10.20	10.20	-
Aug 5, 2026	10.20	10.20	10.20	10.20	10.20	0.10%
Aug 4, 2026	10.19	10.19	10.19	10.19	10.19	0.30%
Aug 3, 2026	10.16	10.16	10.16	10.16	10.16	-
Jul 31, 2026	10.16	10.16	10.16	10.16	10.16	0.14%
Jul 30, 2026	10.17	10.17	10.17	10.17	10.15	-0.29%
Jul 29, 2026	10.20	10.20	10.20	10.20	10.18	-0.10%
Jul 28, 2026	10.21	10.21	10.21	10.21	10.19	0.10%
Jul 27, 2026	10.20	10.20	10.20	10.20	10.18	0.20%
Jul 24, 2026	10.18	10.18	10.18	10.18	10.16	0.20%
Jul 23, 2026	10.16	10.16	10.16	10.16	10.14	-0.69%
Jul 22, 2026	10.23	10.23	10.23	10.23	10.21	-0.29%
Jul 21, 2026	10.26	10.26	10.26	10.26	10.24	-0.19%
Jul 20, 2026	10.28	10.28	10.28	10.28	10.26	-0.10%
Jul 17, 2026	10.29	10.29	10.29	10.29	10.27	-0.10%
Jul 16, 2026	10.30	10.30	10.30	10.30	10.28	-0.19%
Jul 15, 2026	10.32	10.32	10.32	10.32	10.30	-0.10%
Jul 14, 2026	10.33	10.33	10.33	10.33	10.31	-
Jul 13, 2026	10.33	10.33	10.33	10.33	10.31	-
Jul 10, 2026	10.33	10.33	10.33	10.33	10.31	-0.10%
Jul 9, 2026	10.34	10.34	10.34	10.34	10.32	-
Jul 8, 2026	10.34	10.34	10.34	10.34	10.32	-0.29%
Jul 7, 2026	10.37	10.37	10.37	10.37	10.35	-0.10%
Jul 6, 2026	10.38	10.38	10.38	10.38	10.36	-0.10%
Jul 2, 2026	10.39	10.39	10.39	10.39	10.37	0.19%
Jul 1, 2026	10.37	10.37	10.37	10.37	10.35	-0.10%
Jun 30, 2026	10.38	10.38	10.38	10.38	10.36	0.20%
Jun 29, 2026	10.38	10.38	10.38	10.38	10.33	0.10%
Jun 26, 2026	10.37	10.37	10.37	10.37	10.32	0.10%
Jun 25, 2026	10.36	10.36	10.36	10.36	10.31	0.19%
Jun 24, 2026	10.34	10.34	10.34	10.34	10.29	0.10%
Jun 23, 2026	10.33	10.33	10.33	10.33	10.28	-
Jun 22, 2026	10.33	10.33	10.33	10.33	10.28	-0.10%
Jun 18, 2026	10.34	10.34	10.34	10.34	10.29	0.10%
Jun 17, 2026	10.33	10.33	10.33	10.33	10.28	-
Jun 16, 2026	10.33	10.33	10.33	10.33	10.28	0.10%