FIFAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Sep 11, 2026	28.01	28.01	28.01	28.01	28.01	0.04%
Sep 10, 2026	28.00	28.00	28.00	28.00	28.00	-0.46%
Sep 9, 2026	28.13	28.13	28.13	28.13	28.13	-0.60%
Sep 8, 2026	28.30	28.30	28.30	28.30	28.30	-0.39%
Sep 4, 2026	28.41	28.41	28.41	28.41	28.41	-0.42%
Sep 3, 2026	28.53	28.53	28.53	28.53	28.53	0.49%
Sep 2, 2026	28.39	28.39	28.39	28.39	28.39	0.21%
Sep 1, 2026	28.33	28.33	28.33	28.33	28.33	-
Aug 31, 2026	28.33	28.33	28.33	28.33	28.33	-0.21%
Aug 28, 2026	28.39	28.39	28.39	28.39	28.39	-0.14%
Aug 27, 2026	28.43	28.43	28.43	28.43	28.43	-0.49%
Aug 26, 2026	28.57	28.57	28.57	28.57	28.57	-0.14%
Aug 25, 2026	28.61	28.61	28.61	28.61	28.61	0.10%
Aug 24, 2026	28.58	28.58	28.58	28.58	28.58	0.25%
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%