FASEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	58.33	58.33	58.33	58.33	58.33	-0.73%
May 18, 2026	58.76	58.76	58.76	58.76	58.76	0.03%
May 15, 2026	58.74	58.74	58.74	58.74	58.74	-1.82%
May 14, 2026	59.83	59.83	59.83	59.83	59.83	0.61%
May 13, 2026	59.47	59.47	59.47	59.47	59.47	-0.17%
May 12, 2026	59.57	59.57	59.57	59.57	59.57	-0.02%
May 11, 2026	59.58	59.58	59.58	59.58	59.58	0.08%
May 8, 2026	59.53	59.53	59.53	59.53	59.53	0.57%
May 7, 2026	59.19	59.19	59.19	59.19	59.19	-1.68%
May 6, 2026	60.20	60.20	60.20	60.20	60.20	1.36%
May 5, 2026	59.39	59.39	59.39	59.39	59.39	0.61%
May 4, 2026	59.03	59.03	59.03	59.03	59.03	-0.47%
May 1, 2026	59.31	59.31	59.31	59.31	59.31	-0.02%
Apr 30, 2026	59.32	59.32	59.32	59.32	59.32	1.64%
Apr 29, 2026	58.36	58.36	58.36	58.36	58.36	-0.32%
Apr 28, 2026	58.55	58.55	58.55	58.55	58.55	-0.54%
Apr 27, 2026	58.87	58.87	58.87	58.87	58.87	0.03%
Apr 24, 2026	58.85	58.85	58.85	58.85	58.85	-0.22%
Apr 23, 2026	58.98	58.98	58.98	58.98	58.98	0.70%
Apr 22, 2026	58.57	58.57	58.57	58.57	58.57	-0.39%
Apr 21, 2026	58.80	58.80	58.80	58.80	58.80	-0.42%
Apr 20, 2026	59.05	59.05	59.05	59.05	59.05	0.31%
Apr 17, 2026	58.87	58.87	58.87	58.87	58.87	1.57%
Apr 16, 2026	57.96	57.96	57.96	57.96	57.96	0.19%
Apr 15, 2026	57.85	57.85	57.85	57.85	57.85	-0.65%
Apr 14, 2026	58.23	58.23	58.23	58.23	58.23	0.17%
Apr 13, 2026	58.13	58.13	58.13	58.13	58.13	0.90%
Apr 10, 2026	57.61	57.61	57.61	57.61	57.61	-0.38%
Apr 9, 2026	57.83	57.83	57.83	57.83	57.83	0.66%
Apr 8, 2026	57.45	57.45	57.45	57.45	57.45	2.92%
Apr 7, 2026	55.82	55.82	55.82	55.82	55.82	0.22%
Apr 6, 2026	55.70	55.70	55.70	55.70	55.70	0.58%
Apr 2, 2026	55.38	55.38	55.38	55.38	55.38	0.29%
Apr 1, 2026	55.22	55.22	55.22	55.22	55.22	0.86%
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%