FIFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
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%