FALGX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 27, 2025	61.17	61.17	61.17	61.17	61.17	1.14%
Oct 24, 2025	60.48	60.48	60.48	60.48	60.48	0.68%
Oct 23, 2025	60.07	60.07	60.07	60.07	60.07	0.79%
Oct 22, 2025	59.60	59.60	59.60	59.60	59.60	-0.37%
Oct 21, 2025	59.82	59.82	59.82	59.82	59.82	-0.23%
Oct 20, 2025	59.96	59.96	59.96	59.96	59.96	0.91%
Oct 17, 2025	59.42	59.42	59.42	59.42	59.42	0.39%
Oct 16, 2025	59.19	59.19	59.19	59.19	59.19	-0.75%
Oct 15, 2025	59.64	59.64	59.64	59.64	59.64	0.29%
Oct 14, 2025	59.47	59.47	59.47	59.47	59.47	0.17%
Oct 13, 2025	59.37	59.37	59.37	59.37	59.37	1.82%
Oct 10, 2025	58.31	58.31	58.31	58.31	58.31	-2.57%
Oct 9, 2025	59.85	59.85	59.85	59.85	59.85	-0.42%
Oct 8, 2025	60.10	60.10	60.10	60.10	60.10	0.59%
Oct 7, 2025	59.75	59.75	59.75	59.75	59.75	-0.20%
Oct 6, 2025	59.87	59.87	59.87	59.87	59.87	0.34%
Oct 3, 2025	59.67	59.67	59.67	59.67	59.67	0.22%
Oct 2, 2025	59.54	59.54	59.54	59.54	59.54	0.13%
Oct 1, 2025	59.46	59.46	59.46	59.46	59.46	0.05%
Sep 30, 2025	59.43	59.43	59.43	59.43	59.43	0.44%
Sep 29, 2025	59.17	59.17	59.17	59.17	59.17	0.17%
Sep 26, 2025	59.07	59.07	59.07	59.07	59.07	0.51%
Sep 25, 2025	58.77	58.77	58.77	58.77	58.77	-0.59%
Sep 24, 2025	59.12	59.12	59.12	59.12	59.12	-0.35%
Sep 23, 2025	59.33	59.33	59.33	59.33	59.33	-0.20%
Sep 22, 2025	59.45	59.45	59.45	59.45	59.45	0.30%
Sep 19, 2025	59.27	59.27	59.27	59.27	59.27	0.30%
Sep 18, 2025	59.09	59.09	59.09	59.09	59.09	0.63%
Sep 17, 2025	58.72	58.72	58.72	58.72	58.72	-0.19%
Sep 16, 2025	58.83	58.83	58.83	58.83	58.83	-0.03%
Sep 15, 2025	58.85	58.85	58.85	58.85	58.85	0.50%
Sep 12, 2025	58.56	58.56	58.56	58.56	58.56	-0.22%
Sep 11, 2025	58.69	58.69	58.69	58.69	58.69	0.31%
Sep 10, 2025	58.51	58.51	58.51	58.51	58.51	0.71%
Sep 9, 2025	58.10	58.10	58.10	58.10	58.10	0.54%
Sep 8, 2025	57.79	57.79	57.79	57.79	57.79	0.30%
Sep 5, 2025	57.62	57.62	57.62	57.62	57.62	-0.62%
Sep 4, 2025	57.98	57.98	57.98	57.98	57.98	0.76%
Sep 3, 2025	57.54	57.54	57.54	57.54	57.54	0.16%
Sep 2, 2025	57.45	57.45	57.45	57.45	57.45	-0.69%
Aug 29, 2025	57.85	57.85	57.85	57.85	57.85	-0.60%
Aug 28, 2025	58.20	58.20	58.20	58.20	58.20	0.28%
Aug 27, 2025	58.04	58.04	58.04	58.04	58.04	0.29%
Aug 26, 2025	57.87	57.87	57.87	57.87	57.87	0.70%
Aug 25, 2025	57.47	57.47	57.47	57.47	57.47	-0.31%
Aug 22, 2025	57.65	57.65	57.65	57.65	57.65	1.50%
Aug 21, 2025	56.80	56.80	56.80	56.80	56.80	-0.11%
Aug 20, 2025	56.86	56.86	56.86	56.86	56.86	-0.11%
Aug 19, 2025	56.92	56.92	56.92	56.92	56.92	-0.87%
Aug 18, 2025	57.42	57.42	57.42	57.42	57.42	0.03%