FIFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 2, 2026	26.89	26.89	26.89	26.89	26.89	0.22%
Oct 1, 2026	26.83	26.83	26.83	26.83	26.83	-0.33%
Sep 30, 2026	26.92	26.92	26.92	26.92	26.92	-0.55%
Sep 29, 2026	27.07	27.07	27.07	27.07	27.07	-0.37%
Sep 28, 2026	27.17	27.17	27.17	27.17	27.17	-0.44%
Sep 25, 2026	27.29	27.29	27.29	27.29	27.29	0.22%
Sep 24, 2026	27.23	27.23	27.23	27.23	27.23	-0.44%
Sep 23, 2026	27.35	27.35	27.35	27.35	27.35	-0.76%
Sep 22, 2026	27.56	27.56	27.56	27.56	27.56	-0.04%
Sep 21, 2026	27.57	27.57	27.57	27.57	27.57	0.11%
Sep 18, 2026	27.54	27.54	27.54	27.54	27.54	-0.47%
Sep 17, 2026	27.67	27.67	27.67	27.67	27.67	0.47%
Sep 16, 2026	27.54	27.54	27.54	27.54	27.54	-0.72%
Sep 15, 2026	27.74	27.74	27.74	27.74	27.74	-0.29%
Sep 14, 2026	27.82	27.82	27.82	27.82	27.82	-
Sep 11, 2026	28.01	28.01	28.01	28.01	27.82	0.04%
Sep 10, 2026	28.00	28.00	28.00	28.00	27.81	-0.46%
Sep 9, 2026	28.13	28.13	28.13	28.13	27.94	-0.60%
Sep 8, 2026	28.30	28.30	28.30	28.30	28.11	-0.39%
Sep 4, 2026	28.41	28.41	28.41	28.41	28.22	-0.42%
Sep 3, 2026	28.53	28.53	28.53	28.53	28.34	0.49%
Sep 2, 2026	28.39	28.39	28.39	28.39	28.20	0.21%
Sep 1, 2026	28.33	28.33	28.33	28.33	28.14	-
Aug 31, 2026	28.33	28.33	28.33	28.33	28.14	-0.21%
Aug 28, 2026	28.39	28.39	28.39	28.39	28.20	-0.14%
Aug 27, 2026	28.43	28.43	28.43	28.43	28.24	-0.49%
Aug 26, 2026	28.57	28.57	28.57	28.57	28.38	-0.14%
Aug 25, 2026	28.61	28.61	28.61	28.61	28.42	0.11%
Aug 24, 2026	28.58	28.58	28.58	28.58	28.39	0.24%
Aug 21, 2026	28.51	28.51	28.51	28.51	28.32	0.49%
Aug 20, 2026	28.37	28.37	28.37	28.37	28.18	-0.24%
Aug 19, 2026	28.44	28.44	28.44	28.44	28.25	0.57%
Aug 18, 2026	28.28	28.28	28.28	28.28	28.09	0.14%
Aug 17, 2026	28.24	28.24	28.24	28.24	28.05	-0.36%
Aug 14, 2026	28.34	28.34	28.34	28.34	28.15	0.07%
Aug 13, 2026	28.32	28.32	28.32	28.32	28.13	0.35%
Aug 12, 2026	28.22	28.22	28.22	28.22	28.03	0.11%
Aug 11, 2026	28.19	28.19	28.19	28.19	28.00	0.04%
Aug 10, 2026	28.18	28.18	28.18	28.18	27.99	0.07%
Aug 7, 2026	28.16	28.16	28.16	28.16	27.97	0.46%
Aug 6, 2026	28.03	28.03	28.03	28.03	27.84	-0.25%
Aug 5, 2026	28.10	28.10	28.10	28.10	27.91	-
Aug 4, 2026	28.10	28.10	28.10	28.10	27.91	0.54%
Aug 3, 2026	27.95	27.95	27.95	27.95	27.76	0.10%
Jul 31, 2026	27.92	27.92	27.92	27.92	27.73	-0.10%
Jul 30, 2026	27.95	27.95	27.95	27.95	27.76	0.29%
Jul 29, 2026	27.87	27.87	27.87	27.87	27.68	-0.43%
Jul 28, 2026	27.99	27.99	27.99	27.99	27.80	0.61%
Jul 27, 2026	27.82	27.82	27.82	27.82	27.63	0.11%
Jul 24, 2026	27.79	27.79	27.79	27.79	27.60	0.47%