FALIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 15, 2025	59.96	59.96	59.96	59.96	59.96	-0.28%
Aug 14, 2025	60.13	60.13	60.13	60.13	60.13	0.10%
Aug 13, 2025	60.07	60.07	60.07	60.07	60.07	-0.15%
Aug 12, 2025	60.16	60.16	60.16	60.16	60.16	1.33%
Aug 11, 2025	59.37	59.37	59.37	59.37	59.37	-0.34%
Aug 8, 2025	59.57	59.57	59.57	59.57	59.57	0.86%
Aug 7, 2025	59.06	59.06	59.06	59.06	59.06	-0.17%
Aug 6, 2025	59.16	59.16	59.16	59.16	59.16	0.20%
Aug 5, 2025	59.04	59.04	59.04	59.04	59.04	-0.34%
Aug 4, 2025	59.24	59.24	59.24	59.24	59.24	1.21%
Aug 1, 2025	58.53	58.53	58.53	58.53	58.53	-1.46%
Jul 31, 2025	59.40	59.40	59.40	59.40	59.40	-0.37%
Jul 30, 2025	59.62	59.62	59.62	59.62	59.62	0.13%
Jul 29, 2025	59.54	59.54	59.54	59.54	59.54	-0.68%
Jul 28, 2025	59.95	59.95	59.95	59.95	59.95	-0.03%
Jul 25, 2025	59.97	59.97	59.97	59.97	59.97	0.37%
Jul 24, 2025	59.75	59.75	59.75	59.75	59.75	0.15%
Jul 23, 2025	59.66	59.66	59.66	59.66	59.66	1.60%
Jul 22, 2025	58.72	58.72	58.72	58.72	58.72	0.05%
Jul 21, 2025	58.69	58.69	58.69	58.69	58.69	0.02%
Jul 18, 2025	58.68	58.68	58.68	58.68	58.68	-0.07%
Jul 17, 2025	58.72	58.72	58.72	58.72	58.72	0.41%
Jul 16, 2025	58.48	58.48	58.48	58.48	58.48	0.24%
Jul 15, 2025	58.34	58.34	58.34	58.34	58.34	-0.51%
Jul 14, 2025	58.64	58.64	58.64	58.64	58.64	0.38%
Jul 11, 2025	58.42	58.42	58.42	58.42	58.42	-0.19%
Jul 10, 2025	58.53	58.53	58.53	58.53	58.53	0.34%
Jul 9, 2025	58.33	58.33	58.33	58.33	58.33	0.71%
Jul 8, 2025	57.92	57.92	57.92	57.92	57.92	-0.03%
Jul 7, 2025	57.94	57.94	57.94	57.94	57.94	-0.50%
Jul 3, 2025	58.23	58.23	58.23	58.23	58.23	0.85%
Jul 2, 2025	57.74	57.74	57.74	57.74	57.74	0.56%
Jul 1, 2025	57.42	57.42	57.42	57.42	57.42	-0.30%
Jun 30, 2025	57.59	57.59	57.59	57.59	57.59	0.38%
Jun 27, 2025	57.37	57.37	57.37	57.37	57.37	0.76%
Jun 26, 2025	56.94	56.94	56.94	56.94	56.94	1.10%
Jun 25, 2025	56.32	56.32	56.32	56.32	56.32	0.28%
Jun 24, 2025	56.16	56.16	56.16	56.16	56.16	1.01%
Jun 23, 2025	55.60	55.60	55.60	55.60	55.60	0.89%
Jun 20, 2025	55.11	55.11	55.11	55.11	55.11	-0.07%
Jun 18, 2025	55.15	55.15	55.15	55.15	55.15	0.13%
Jun 17, 2025	55.08	55.08	55.08	55.08	55.08	-0.56%
Jun 16, 2025	55.39	55.39	55.39	55.39	55.39	0.84%
Jun 13, 2025	54.93	54.93	54.93	54.93	54.93	-1.13%
Jun 12, 2025	55.56	55.56	55.56	55.56	55.56	0.05%
Jun 11, 2025	55.53	55.53	55.53	55.53	55.53	0.16%
Jun 10, 2025	55.44	55.44	55.44	55.44	55.44	0.14%
Jun 9, 2025	55.36	55.36	55.36	55.36	55.36	0.11%
Jun 6, 2025	55.30	55.30	55.30	55.30	55.30	1.00%
Jun 5, 2025	54.75	54.75	54.75	54.75	54.75	-0.20%