FIFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 21, 2026	28.51	28.51	28.51	28.51	28.51	0.49%
Aug 20, 2026	28.37	28.37	28.37	28.37	28.37	-0.25%
Aug 19, 2026	28.44	28.44	28.44	28.44	28.44	0.57%
Aug 18, 2026	28.28	28.28	28.28	28.28	28.28	0.14%
Aug 17, 2026	28.24	28.24	28.24	28.24	28.24	-0.35%
Aug 14, 2026	28.34	28.34	28.34	28.34	28.34	0.07%
Aug 13, 2026	28.32	28.32	28.32	28.32	28.32	0.35%
Aug 12, 2026	28.22	28.22	28.22	28.22	28.22	0.11%
Aug 11, 2026	28.19	28.19	28.19	28.19	28.19	0.04%
Aug 10, 2026	28.18	28.18	28.18	28.18	28.18	0.07%
Aug 7, 2026	28.16	28.16	28.16	28.16	28.16	0.46%
Aug 6, 2026	28.03	28.03	28.03	28.03	28.03	-0.25%
Aug 5, 2026	28.10	28.10	28.10	28.10	28.10	-
Aug 4, 2026	28.10	28.10	28.10	28.10	28.10	0.54%
Aug 3, 2026	27.95	27.95	27.95	27.95	27.95	0.11%
Jul 31, 2026	27.92	27.92	27.92	27.92	27.92	-0.11%
Jul 30, 2026	27.95	27.95	27.95	27.95	27.95	0.29%
Jul 29, 2026	27.87	27.87	27.87	27.87	27.87	-0.43%
Jul 28, 2026	27.99	27.99	27.99	27.99	27.99	0.61%
Jul 27, 2026	27.82	27.82	27.82	27.82	27.82	0.11%
Jul 24, 2026	27.79	27.79	27.79	27.79	27.79	0.47%
Jul 23, 2026	27.66	27.66	27.66	27.66	27.66	-0.32%
Jul 22, 2026	27.75	27.75	27.75	27.75	27.75	0.54%
Jul 21, 2026	27.60	27.60	27.60	27.60	27.60	0.44%
Jul 20, 2026	27.48	27.48	27.48	27.48	27.48	-0.47%
Jul 17, 2026	27.61	27.61	27.61	27.61	27.61	-0.29%
Jul 16, 2026	27.69	27.69	27.69	27.69	27.69	0.54%
Jul 15, 2026	27.54	27.54	27.54	27.54	27.54	0.29%
Jul 14, 2026	27.46	27.46	27.46	27.46	27.46	-0.33%
Jul 13, 2026	27.55	27.55	27.55	27.55	27.55	-
Jul 10, 2026	27.55	27.55	27.55	27.55	27.55	0.15%
Jul 9, 2026	27.51	27.51	27.51	27.51	27.51	-0.07%
Jul 8, 2026	27.53	27.53	27.53	27.53	27.53	-0.58%
Jul 7, 2026	27.69	27.69	27.69	27.69	27.69	0.33%
Jul 6, 2026	27.60	27.60	27.60	27.60	27.60	-
Jul 2, 2026	27.60	27.60	27.60	27.60	27.60	1.14%
Jul 1, 2026	27.29	27.29	27.29	27.29	27.29	-0.04%
Jun 30, 2026	27.30	27.30	27.30	27.30	27.30	-0.22%
Jun 29, 2026	27.36	27.36	27.36	27.36	27.36	0.07%
Jun 26, 2026	27.34	27.34	27.34	27.34	27.34	0.33%
Jun 25, 2026	27.25	27.25	27.25	27.25	27.25	0.26%
Jun 24, 2026	27.18	27.18	27.18	27.18	27.18	-0.22%
Jun 23, 2026	27.24	27.24	27.24	27.24	27.24	0.04%
Jun 22, 2026	27.23	27.23	27.23	27.23	27.23	0.22%
Jun 18, 2026	27.17	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%