FALGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Nov 21, 2025	55.56	55.56	55.56	55.56	55.56	0.91%
Nov 20, 2025	55.06	55.06	55.06	55.06	55.06	-1.68%
Nov 19, 2025	56.00	56.00	56.00	56.00	56.00	0.57%
Nov 18, 2025	55.68	55.68	55.68	55.68	55.68	-6.18%
Nov 17, 2025	56.26	56.26	56.26	59.35	56.26	-0.92%
Nov 14, 2025	56.79	56.79	56.79	59.90	56.79	0.30%
Nov 13, 2025	56.62	56.62	56.62	59.72	56.61	-1.57%
Nov 12, 2025	57.52	57.52	57.52	60.67	57.52	0.10%
Nov 11, 2025	57.46	57.46	57.46	60.61	57.46	0.13%
Nov 10, 2025	57.38	57.38	57.38	60.53	57.38	1.36%
Nov 7, 2025	56.62	56.62	56.62	59.72	56.61	0.47%
Nov 6, 2025	56.35	56.35	56.35	59.44	56.35	-0.80%
Nov 5, 2025	56.80	56.80	56.80	59.92	56.80	0.30%
Nov 4, 2025	56.63	56.63	56.63	59.74	56.63	-1.17%
Nov 3, 2025	57.31	57.31	57.31	60.45	57.31	0.07%
Oct 31, 2025	57.27	57.27	57.27	60.41	57.27	-0.12%
Oct 30, 2025	57.34	57.34	57.34	60.48	57.34	-1.34%
Oct 29, 2025	58.11	58.11	58.11	61.30	58.11	0.08%
Oct 28, 2025	58.07	58.07	58.07	61.25	58.07	0.13%
Oct 27, 2025	57.99	57.99	57.99	61.17	57.99	1.14%
Oct 24, 2025	57.34	57.34	57.34	60.48	57.34	0.68%
Oct 23, 2025	56.95	56.95	56.95	60.07	56.95	0.79%
Oct 22, 2025	56.50	56.50	56.50	59.60	56.50	-0.37%
Oct 21, 2025	56.71	56.71	56.71	59.82	56.71	-0.23%
Oct 20, 2025	56.84	56.84	56.84	59.96	56.84	0.91%
Oct 17, 2025	56.33	56.33	56.33	59.42	56.33	0.39%
Oct 16, 2025	56.11	56.11	56.11	59.19	56.11	-0.75%
Oct 15, 2025	56.54	56.54	56.54	59.64	56.54	0.29%
Oct 14, 2025	56.38	56.38	56.38	59.47	56.38	0.17%
Oct 13, 2025	56.28	56.28	56.28	59.37	56.28	1.82%
Oct 10, 2025	55.28	55.28	55.28	58.31	55.28	-2.57%
Oct 9, 2025	56.74	56.74	56.74	59.85	56.74	-0.42%
Oct 8, 2025	56.98	56.98	56.98	60.10	56.98	0.59%
Oct 7, 2025	56.64	56.64	56.64	59.75	56.64	-0.20%
Oct 6, 2025	56.76	56.76	56.76	59.87	56.76	0.34%
Oct 3, 2025	56.57	56.57	56.57	59.67	56.57	0.22%
Oct 2, 2025	56.44	56.44	56.44	59.54	56.44	0.13%
Oct 1, 2025	56.37	56.37	56.37	59.46	56.37	0.05%
Sep 30, 2025	56.34	56.34	56.34	59.43	56.34	0.44%
Sep 29, 2025	56.09	56.09	56.09	59.17	56.09	0.17%
Sep 26, 2025	56.00	56.00	56.00	59.07	56.00	0.51%
Sep 25, 2025	55.71	55.71	55.71	58.77	55.71	-0.59%
Sep 24, 2025	56.05	56.05	56.05	59.12	56.05	-0.35%
Sep 23, 2025	56.25	56.25	56.25	59.33	56.25	-0.20%
Sep 22, 2025	56.36	56.36	56.36	59.45	56.36	0.30%
Sep 19, 2025	56.19	56.19	56.19	59.27	56.19	0.30%
Sep 18, 2025	56.02	56.02	56.02	59.09	56.02	0.63%
Sep 17, 2025	55.67	55.67	55.67	58.72	55.67	-0.19%
Sep 16, 2025	55.77	55.77	55.77	58.83	55.77	-0.03%
Sep 15, 2025	55.79	55.79	55.79	58.85	55.79	0.50%