FIFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Mar 18, 2026	26.58	26.58	26.58	26.58	26.58	-1.34%
Mar 17, 2026	26.94	26.94	26.94	26.94	26.94	0.26%
Mar 16, 2026	26.87	26.87	26.87	26.87	26.87	-0.15%
Mar 13, 2026	26.91	26.91	26.91	26.91	26.72	-0.33%
Mar 12, 2026	27.00	27.00	27.00	27.00	26.81	-0.88%
Mar 11, 2026	27.24	27.24	27.24	27.24	27.05	-0.26%
Mar 10, 2026	27.31	27.31	27.31	27.31	27.12	-0.07%
Mar 9, 2026	27.33	27.33	27.33	27.33	27.14	0.15%
Mar 6, 2026	27.29	27.29	27.29	27.29	27.10	-0.37%
Mar 5, 2026	27.39	27.39	27.39	27.39	27.20	-1.01%
Mar 4, 2026	27.67	27.67	27.67	27.67	27.48	0.22%
Mar 3, 2026	27.61	27.61	27.61	27.61	27.42	-1.43%
Mar 2, 2026	28.01	28.01	28.01	28.01	27.81	-0.28%
Feb 27, 2026	28.09	28.09	28.09	28.09	27.89	0.21%
Feb 26, 2026	28.03	28.03	28.03	28.03	27.83	0.18%
Feb 25, 2026	27.98	27.98	27.98	27.98	27.78	0.25%
Feb 24, 2026	27.91	27.91	27.91	27.91	27.71	0.32%
Feb 23, 2026	27.82	27.82	27.82	27.82	27.62	-0.36%
Feb 20, 2026	27.92	27.92	27.92	27.92	27.72	0.36%