FIFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 29, 2026	27.62	27.62	27.62	27.62	27.62	-
May 28, 2026	27.62	27.62	27.62	27.62	27.62	-
May 27, 2026	27.62	27.62	27.62	27.62	27.62	0.07%
May 26, 2026	27.60	27.60	27.60	27.60	27.60	-0.11%
May 22, 2026	27.63	27.63	27.63	27.63	27.63	0.22%
May 21, 2026	27.57	27.57	27.57	27.57	27.57	0.29%
May 20, 2026	27.49	27.49	27.49	27.49	27.49	0.48%
May 19, 2026	27.36	27.36	27.36	27.36	27.36	-0.36%
May 18, 2026	27.46	27.46	27.46	27.46	27.46	0.62%
May 15, 2026	27.29	27.29	27.29	27.29	27.29	-1.02%
May 14, 2026	27.57	27.57	27.57	27.57	27.57	0.15%
May 13, 2026	27.53	27.53	27.53	27.53	27.53	-0.18%
May 12, 2026	27.58	27.58	27.58	27.58	27.58	0.25%
May 11, 2026	27.51	27.51	27.51	27.51	27.51	0.29%
May 8, 2026	27.43	27.43	27.43	27.43	27.43	0.33%
May 7, 2026	27.34	27.34	27.34	27.34	27.34	-0.87%
May 6, 2026	27.58	27.58	27.58	27.58	27.58	0.73%
May 5, 2026	27.38	27.38	27.38	27.38	27.38	0.26%
May 4, 2026	27.31	27.31	27.31	27.31	27.31	-0.36%
May 1, 2026	27.41	27.41	27.41	27.41	27.41	-0.29%
Apr 30, 2026	27.49	27.49	27.49	27.49	27.49	1.18%
Apr 29, 2026	27.17	27.17	27.17	27.17	27.17	-0.48%
Apr 28, 2026	27.30	27.30	27.30	27.30	27.30	0.22%
Apr 27, 2026	27.24	27.24	27.24	27.24	27.24	-0.29%
Apr 24, 2026	27.32	27.32	27.32	27.32	27.32	-0.29%
Apr 23, 2026	27.40	27.40	27.40	27.40	27.40	0.33%
Apr 22, 2026	27.31	27.31	27.31	27.31	27.31	0.37%
Apr 21, 2026	27.21	27.21	27.21	27.21	27.21	-0.73%
Apr 20, 2026	27.41	27.41	27.41	27.41	27.41	-0.29%
Apr 17, 2026	27.49	27.49	27.49	27.49	27.49	0.37%
Apr 16, 2026	27.39	27.39	27.39	27.39	27.39	0.07%
Apr 15, 2026	27.37	27.37	27.37	27.37	27.37	-0.11%
Apr 14, 2026	27.40	27.40	27.40	27.40	27.40	0.33%
Apr 13, 2026	27.31	27.31	27.31	27.31	27.31	0.40%
Apr 10, 2026	27.20	27.20	27.20	27.20	27.20	-0.15%
Apr 9, 2026	27.24	27.24	27.24	27.24	27.24	0.11%
Apr 8, 2026	27.21	27.21	27.21	27.21	27.21	1.49%
Apr 7, 2026	26.81	26.81	26.81	26.81	26.81	0.11%
Apr 6, 2026	26.78	26.78	26.78	26.78	26.78	0.19%
Apr 2, 2026	26.73	26.73	26.73	26.73	26.73	0.15%
Apr 1, 2026	26.69	26.69	26.69	26.69	26.69	0.15%
Mar 31, 2026	26.65	26.65	26.65	26.65	26.65	1.33%
Mar 30, 2026	26.30	26.30	26.30	26.30	26.30	0.23%
Mar 27, 2026	26.24	26.24	26.24	26.24	26.24	-0.49%
Mar 26, 2026	26.37	26.37	26.37	26.37	26.37	-0.75%
Mar 25, 2026	26.57	26.57	26.57	26.57	26.57	0.64%
Mar 24, 2026	26.40	26.40	26.40	26.40	26.40	0.11%
Mar 23, 2026	26.37	26.37	26.37	26.37	26.37	0.69%
Mar 20, 2026	26.19	26.19	26.19	26.19	26.19	-1.28%
Mar 19, 2026	26.53	26.53	26.53	26.53	26.53	-0.19%