FAXEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 27, 2025	14.29	14.29	14.29	14.29	14.29	0.42%
Jun 26, 2025	14.23	14.23	14.23	14.23	14.23	0.99%
Jun 25, 2025	14.09	14.09	14.09	14.09	14.09	-0.14%
Jun 24, 2025	14.11	14.11	14.11	14.11	14.11	1.29%
Jun 23, 2025	13.93	13.93	13.93	13.93	13.93	0.72%
Jun 20, 2025	13.83	13.83	13.83	13.83	13.83	-0.36%
Jun 18, 2025	13.88	13.88	13.88	13.88	13.88	0.07%
Jun 17, 2025	13.87	13.87	13.87	13.87	13.87	-0.79%
Jun 16, 2025	13.98	13.98	13.98	13.98	13.98	0.72%
Jun 13, 2025	13.88	13.88	13.88	13.88	13.88	-1.21%
Jun 12, 2025	14.05	14.05	14.05	14.05	14.05	0.36%
Jun 11, 2025	14.00	14.00	14.00	14.00	14.00	-
Jun 10, 2025	14.00	14.00	14.00	14.00	14.00	0.29%
Jun 9, 2025	13.96	13.96	13.96	13.96	13.96	0.14%
Jun 6, 2025	13.94	13.94	13.94	13.94	13.94	0.50%
Jun 5, 2025	13.87	13.87	13.87	13.87	13.87	-0.07%
Jun 4, 2025	13.88	13.88	13.88	13.88	13.88	0.43%
Jun 3, 2025	13.82	13.82	13.82	13.82	13.82	0.29%
Jun 2, 2025	13.78	13.78	13.78	13.78	13.78	0.51%
May 30, 2025	13.71	13.71	13.71	13.71	13.71	-0.15%
May 29, 2025	13.73	13.73	13.73	13.73	13.73	0.37%
May 28, 2025	13.68	13.68	13.68	13.68	13.68	-0.65%
May 27, 2025	13.77	13.77	13.77	13.77	13.77	1.47%
May 23, 2025	13.57	13.57	13.57	13.57	13.57	-0.15%
May 22, 2025	13.59	13.59	13.59	13.59	13.59	-
May 21, 2025	13.59	13.59	13.59	13.59	13.59	-1.24%
May 20, 2025	13.76	13.76	13.76	13.76	13.76	-0.15%
May 19, 2025	13.78	13.78	13.78	13.78	13.78	0.36%
May 16, 2025	13.73	13.73	13.73	13.73	13.73	0.44%
May 15, 2025	13.67	13.67	13.67	13.67	13.67	0.51%
May 14, 2025	13.60	13.60	13.60	13.60	13.60	-0.07%
May 13, 2025	13.61	13.61	13.61	13.61	13.61	0.52%
May 12, 2025	13.54	13.54	13.54	13.54	13.54	2.11%
May 9, 2025	13.26	13.26	13.26	13.26	13.26	-0.45%
May 8, 2025	13.32	13.32	13.32	13.32	13.24	0.30%
May 7, 2025	13.28	13.28	13.28	13.28	13.20	0.08%
May 6, 2025	13.27	13.27	13.27	13.27	13.19	-0.38%
May 5, 2025	13.32	13.32	13.32	13.32	13.24	-0.30%
May 2, 2025	13.36	13.36	13.36	13.36	13.28	1.67%
May 1, 2025	13.14	13.14	13.14	13.14	13.06	0.31%
Apr 30, 2025	13.10	13.10	13.10	13.10	13.02	-
Apr 29, 2025	13.10	13.10	13.10	13.10	13.02	0.46%
Apr 28, 2025	13.04	13.04	13.04	13.04	12.96	0.23%
Apr 25, 2025	13.01	13.01	13.01	13.01	12.93	0.54%
Apr 24, 2025	12.94	12.94	12.94	12.94	12.86	1.65%
Apr 23, 2025	12.73	12.73	12.73	12.73	12.66	1.27%
Apr 22, 2025	12.57	12.57	12.57	12.57	12.50	1.95%
Apr 21, 2025	12.33	12.33	12.33	12.33	12.26	-1.36%
Apr 17, 2025	12.50	12.50	12.50	12.50	12.43	0.32%
Apr 16, 2025	12.46	12.46	12.46	12.46	12.39	-1.19%