FANAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 3, 2025	45.52	45.52	45.52	45.52	45.52	0.33%
Jul 2, 2025	45.37	45.37	45.37	45.37	45.37	1.84%
Jul 1, 2025	44.55	44.55	44.55	44.55	44.55	0.41%
Jun 30, 2025	44.37	44.37	44.37	44.37	44.37	-0.63%
Jun 27, 2025	44.65	44.65	44.65	44.65	44.65	-0.51%
Jun 26, 2025	44.88	44.88	44.88	44.88	44.88	1.68%
Jun 25, 2025	44.14	44.14	44.14	44.14	44.14	-0.38%
Jun 24, 2025	44.31	44.31	44.31	44.31	44.31	-1.14%
Jun 23, 2025	44.82	44.82	44.82	44.82	44.82	-2.76%
Jun 20, 2025	46.09	46.09	46.09	46.09	46.09	0.72%
Jun 18, 2025	45.76	45.76	45.76	45.76	45.76	-0.63%
Jun 17, 2025	46.05	46.05	46.05	46.05	46.05	1.12%
Jun 16, 2025	45.54	45.54	45.54	45.54	45.54	-0.24%
Jun 13, 2025	45.65	45.65	45.65	45.65	45.65	1.76%
Jun 12, 2025	44.86	44.86	44.86	44.86	44.86	0.58%
Jun 11, 2025	44.60	44.60	44.60	44.60	44.60	1.73%
Jun 10, 2025	43.84	43.84	43.84	43.84	43.84	1.60%
Jun 9, 2025	43.15	43.15	43.15	43.15	43.15	-0.02%
Jun 6, 2025	43.16	43.16	43.16	43.16	43.16	2.03%
Jun 5, 2025	42.30	42.30	42.30	42.30	42.30	-0.02%
Jun 4, 2025	42.31	42.31	42.31	42.31	42.31	-2.01%
Jun 3, 2025	43.18	43.18	43.18	43.18	43.18	1.48%
Jun 2, 2025	42.55	42.55	42.55	42.55	42.55	1.19%
May 30, 2025	42.05	42.05	42.05	42.05	42.05	-0.76%
May 29, 2025	42.37	42.37	42.37	42.37	42.37	0.52%
May 28, 2025	42.15	42.15	42.15	42.15	42.15	-1.10%
May 27, 2025	42.62	42.62	42.62	42.62	42.62	1.09%
May 23, 2025	42.16	42.16	42.16	42.16	42.16	0.33%
May 22, 2025	42.02	42.02	42.02	42.02	42.02	-0.12%
May 21, 2025	42.07	42.07	42.07	42.07	42.07	-1.66%
May 20, 2025	42.78	42.78	42.78	42.78	42.78	-0.83%
May 19, 2025	43.14	43.14	43.14	43.14	43.14	-0.96%
May 16, 2025	43.56	43.56	43.56	43.56	43.56	-0.21%
May 15, 2025	43.65	43.65	43.65	43.65	43.65	-0.02%
May 14, 2025	43.66	43.66	43.66	43.66	43.66	-0.61%
May 13, 2025	43.93	43.93	43.93	43.93	43.93	1.76%
May 12, 2025	43.17	43.17	43.17	43.17	43.17	2.76%
May 9, 2025	42.01	42.01	42.01	42.01	42.01	0.94%
May 8, 2025	41.62	41.62	41.62	41.62	41.62	2.19%
May 7, 2025	40.73	40.73	40.73	40.73	40.73	0.25%
May 6, 2025	40.63	40.63	40.63	40.63	40.63	0.37%
May 5, 2025	40.48	40.48	40.48	40.48	40.48	-1.94%
May 2, 2025	41.28	41.28	41.28	41.28	41.28	1.38%
May 1, 2025	40.72	40.72	40.72	40.72	40.72	0.74%
Apr 30, 2025	40.42	40.42	40.42	40.42	40.42	-2.32%
Apr 29, 2025	41.38	41.38	41.38	41.38	41.38	-0.34%
Apr 28, 2025	41.52	41.52	41.52	41.52	41.52	0.53%
Apr 25, 2025	41.30	41.30	41.30	41.30	41.30	0.17%
Apr 24, 2025	41.23	41.23	41.23	41.23	41.23	1.80%
Apr 23, 2025	40.50	40.50	40.50	40.50	40.50	-0.12%