FIFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 18, 2026	27.17	27.17	27.17	27.17	-	-0.40%
Jun 17, 2026	27.28	27.28	27.28	27.28	27.28	-1.12%
Jun 16, 2026	27.59	27.59	27.59	27.59	27.59	0.22%
Jun 15, 2026	27.53	27.53	27.53	27.53	27.53	-0.11%
Jun 12, 2026	27.75	27.75	27.75	27.75	27.56	0.51%
Jun 11, 2026	27.61	27.61	27.61	27.61	27.42	1.06%
Jun 10, 2026	27.32	27.32	27.32	27.32	27.13	-0.36%
Jun 9, 2026	27.42	27.42	27.42	27.42	27.23	0.40%
Jun 8, 2026	27.31	27.31	27.31	27.31	27.12	-0.15%
Jun 5, 2026	27.35	27.35	27.35	27.35	27.16	-0.87%
Jun 4, 2026	27.59	27.59	27.59	27.59	27.40	0.55%
Jun 3, 2026	27.44	27.44	27.44	27.44	27.25	-0.47%
Jun 2, 2026	27.57	27.57	27.57	27.57	27.38	0.29%
Jun 1, 2026	27.49	27.49	27.49	27.49	27.30	-0.47%
May 29, 2026	27.62	27.62	27.62	27.62	27.43	-
May 28, 2026	27.62	27.62	27.62	27.62	27.43	-
May 27, 2026	27.62	27.62	27.62	27.62	27.43	0.07%
May 26, 2026	27.60	27.60	27.60	27.60	27.41	-0.11%
May 22, 2026	27.63	27.63	27.63	27.63	27.44	0.22%
May 21, 2026	27.57	27.57	27.57	27.57	27.38	0.29%
May 20, 2026	27.49	27.49	27.49	27.49	27.30	0.47%
May 19, 2026	27.36	27.36	27.36	27.36	27.17	-0.36%
May 18, 2026	27.46	27.46	27.46	27.46	27.27	0.62%
May 15, 2026	27.29	27.29	27.29	27.29	27.10	-1.02%
May 14, 2026	27.57	27.57	27.57	27.57	27.38	0.15%
May 13, 2026	27.53	27.53	27.53	27.53	27.34	-0.18%
May 12, 2026	27.58	27.58	27.58	27.58	27.39	0.25%
May 11, 2026	27.51	27.51	27.51	27.51	27.32	0.29%
May 8, 2026	27.43	27.43	27.43	27.43	27.24	0.33%
May 7, 2026	27.34	27.34	27.34	27.34	27.15	-0.87%
May 6, 2026	27.58	27.58	27.58	27.58	27.39	0.73%
May 5, 2026	27.38	27.38	27.38	27.38	27.19	0.25%
May 4, 2026	27.31	27.31	27.31	27.31	27.12	-0.36%
May 1, 2026	27.41	27.41	27.41	27.41	27.22	-0.29%
Apr 30, 2026	27.49	27.49	27.49	27.49	27.30	1.18%
Apr 29, 2026	27.17	27.17	27.17	27.17	26.98	-0.48%
Apr 28, 2026	27.30	27.30	27.30	27.30	27.11	0.22%
Apr 27, 2026	27.24	27.24	27.24	27.24	27.05	-0.29%
Apr 24, 2026	27.32	27.32	27.32	27.32	27.13	-0.29%
Apr 23, 2026	27.40	27.40	27.40	27.40	27.21	0.33%
Apr 22, 2026	27.31	27.31	27.31	27.31	27.12	0.37%
Apr 21, 2026	27.21	27.21	27.21	27.21	27.02	-0.73%
Apr 20, 2026	27.41	27.41	27.41	27.41	27.22	-0.29%
Apr 17, 2026	27.49	27.49	27.49	27.49	27.30	0.37%
Apr 16, 2026	27.39	27.39	27.39	27.39	27.20	0.07%
Apr 15, 2026	27.37	27.37	27.37	27.37	27.18	-0.11%
Apr 14, 2026	27.40	27.40	27.40	27.40	27.21	0.33%
Apr 13, 2026	27.31	27.31	27.31	27.31	27.12	0.40%
Apr 10, 2026	27.20	27.20	27.20	27.20	27.01	-0.14%
Apr 9, 2026	27.24	27.24	27.24	27.24	27.05	0.11%