FASEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 31, 2026	54.75	54.75	54.75	54.75	54.75	2.60%
Mar 30, 2026	53.36	53.36	53.36	53.36	53.36	-0.41%
Mar 27, 2026	53.58	53.58	53.58	53.58	53.58	-1.24%
Mar 26, 2026	54.25	54.25	54.25	54.25	54.25	-1.52%
Mar 25, 2026	55.09	55.09	55.09	55.09	55.09	0.66%
Mar 24, 2026	54.73	54.73	54.73	54.73	54.73	1.22%
Mar 23, 2026	54.07	54.07	54.07	54.07	54.07	1.92%
Mar 20, 2026	53.05	53.05	53.05	53.05	53.05	-2.01%
Mar 19, 2026	54.14	54.14	54.14	54.14	54.14	0.17%
Mar 18, 2026	54.05	54.05	54.05	54.05	54.05	-0.77%
Mar 17, 2026	54.47	54.47	54.47	54.47	54.47	0.98%
Mar 16, 2026	53.94	53.94	53.94	53.94	53.94	0.71%
Mar 13, 2026	53.56	53.56	53.56	53.56	53.56	-0.09%
Mar 12, 2026	53.61	53.61	53.61	53.61	53.61	-1.72%
Mar 11, 2026	54.55	54.55	54.55	54.55	54.55	-0.20%
Mar 10, 2026	54.66	54.66	54.66	54.66	54.66	-0.46%
Mar 9, 2026	54.91	54.91	54.91	54.91	54.91	0.72%
Mar 6, 2026	54.52	54.52	54.52	54.52	54.52	-1.85%
Mar 5, 2026	55.55	55.55	55.55	55.55	55.55	-1.51%
Mar 4, 2026	56.40	56.40	56.40	56.40	56.40	0.39%
Mar 3, 2026	56.18	56.18	56.18	56.18	56.18	-1.63%
Mar 2, 2026	57.11	57.11	57.11	57.11	57.11	0.25%
Feb 27, 2026	56.97	56.97	56.97	56.97	56.97	-0.52%
Feb 26, 2026	57.27	57.27	57.27	57.27	57.27	0.23%
Feb 25, 2026	57.14	57.14	57.14	57.14	57.14	0.51%
Feb 24, 2026	56.85	56.85	56.85	56.85	56.85	0.66%
Feb 23, 2026	56.48	56.48	56.48	56.48	56.48	-1.33%
Feb 20, 2026	57.24	57.24	57.24	57.24	57.24	0.44%
Feb 19, 2026	56.99	56.99	56.99	56.99	56.99	-0.21%
Feb 18, 2026	57.11	57.11	57.11	57.11	57.11	0.32%
Feb 17, 2026	56.93	56.93	56.93	56.93	56.93	-0.09%
Feb 13, 2026	56.98	56.98	56.98	56.98	56.98	0.85%
Feb 12, 2026	56.50	56.50	56.50	56.50	56.50	-1.15%
Feb 11, 2026	57.16	57.16	57.16	57.16	57.16	0.44%
Feb 10, 2026	56.91	56.91	56.91	56.91	56.91	0.39%
Feb 9, 2026	56.69	56.69	56.69	56.69	56.69	0.02%
Feb 6, 2026	56.68	56.68	56.68	56.68	56.68	2.02%
Feb 5, 2026	55.56	55.56	55.56	55.56	55.56	-0.47%
Feb 4, 2026	55.82	55.82	55.82	55.82	55.82	0.94%
Feb 3, 2026	55.30	55.30	55.30	55.30	55.30	0.84%
Feb 2, 2026	54.84	54.84	54.84	54.84	54.84	0.86%
Jan 30, 2026	54.37	54.37	54.37	54.37	54.37	-0.73%
Jan 29, 2026	54.77	54.77	54.77	54.77	54.77	0.22%
Jan 28, 2026	54.65	54.65	54.65	54.65	54.65	-0.07%
Jan 27, 2026	54.69	54.69	54.69	54.69	54.69	-0.02%
Jan 26, 2026	54.70	54.70	54.70	54.70	54.70	0.24%
Jan 23, 2026	54.57	54.57	54.57	54.57	54.57	-0.73%
Jan 22, 2026	54.97	54.97	54.97	54.97	54.97	-0.07%
Jan 21, 2026	55.01	55.01	55.01	55.01	55.01	1.79%
Jan 20, 2026	54.04	54.04	54.04	54.04	54.04	-1.30%