FAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	15.85	15.98	15.81	15.94	15.94	0.50%	185,768
Jun 26, 2025	15.78	15.86	15.72	15.86	15.86	0.57%	153,339
Jun 25, 2025	15.73	15.79	15.65	15.77	15.77	0.45%	128,126
Jun 24, 2025	15.64	15.72	15.60	15.70	15.70	0.58%	113,464
Jun 23, 2025	15.71	15.73	15.52	15.61	15.61	-1.14%	126,282
Jun 20, 2025	15.91	15.96	15.76	15.79	15.63	-	157,437
Jun 18, 2025	15.83	15.90	15.77	15.79	15.63	-0.25%	116,554
Jun 17, 2025	15.90	15.94	15.81	15.83	15.66	-0.26%	118,003
Jun 16, 2025	15.91	15.96	15.86	15.87	15.71	-0.06%	134,250
Jun 13, 2025	15.76	15.88	15.76	15.88	15.71	0.63%	93,059
Jun 12, 2025	15.77	15.82	15.75	15.78	15.62	0.19%	86,939
Jun 11, 2025	15.79	15.81	15.66	15.75	15.59	-	115,491
Jun 10, 2025	15.77	15.81	15.72	15.75	15.59	0.19%	80,386
Jun 9, 2025	15.78	15.81	15.69	15.72	15.56	-0.19%	81,967
Jun 6, 2025	15.78	15.79	15.74	15.75	15.59	0.32%	52,104
Jun 5, 2025	15.80	15.81	15.70	15.70	15.54	-0.51%	94,153
Jun 4, 2025	15.73	15.79	15.69	15.78	15.62	0.57%	70,383
Jun 3, 2025	15.62	15.71	15.55	15.69	15.53	0.71%	57,444
Jun 2, 2025	15.59	15.68	15.50	15.58	15.42	-	95,747
May 30, 2025	15.72	15.72	15.50	15.58	15.42	-0.51%	169,971
May 29, 2025	15.49	15.75	15.48	15.66	15.50	1.49%	150,354
May 28, 2025	15.70	15.73	15.36	15.43	15.27	-1.59%	131,653
May 27, 2025	15.42	15.71	15.39	15.68	15.52	1.95%	188,137
May 23, 2025	15.22	15.38	15.05	15.38	15.22	0.59%	140,151
May 22, 2025	15.35	15.35	15.21	15.29	15.13	-1.35%	138,629
May 21, 2025	15.62	15.68	15.47	15.50	15.17	-0.83%	178,647
May 20, 2025	15.68	15.72	15.55	15.63	15.30	-	123,303
May 19, 2025	15.55	15.64	15.55	15.63	15.30	0.32%	169,312
May 16, 2025	15.64	15.65	15.51	15.58	15.25	0.19%	127,826
May 15, 2025	15.66	15.70	15.51	15.55	15.22	-0.58%	97,625
May 14, 2025	15.77	15.79	15.60	15.64	15.31	-0.70%	100,438
May 13, 2025	15.58	15.75	15.58	15.75	15.42	1.16%	102,874
May 12, 2025	15.64	15.69	15.49	15.57	15.24	0.45%	97,122
May 9, 2025	15.43	15.58	15.34	15.50	15.17	1.04%	84,886
May 8, 2025	15.42	15.59	15.31	15.34	15.02	-0.39%	111,123
May 7, 2025	15.39	15.51	15.31	15.40	15.08	0.13%	101,053
May 6, 2025	15.63	15.63	15.31	15.38	15.06	-1.60%	151,139
May 5, 2025	15.63	15.70	15.56	15.63	15.30	0.19%	119,181
May 2, 2025	15.64	15.70	15.55	15.60	15.27	-0.06%	75,909
May 1, 2025	15.54	15.65	15.54	15.61	15.28	0.77%	98,714
Apr 30, 2025	15.45	15.49	15.35	15.49	15.16	0.26%	184,732
Apr 29, 2025	15.29	15.45	15.29	15.45	15.13	1.31%	144,471
Apr 28, 2025	15.13	15.28	15.12	15.25	14.93	0.86%	82,011
Apr 25, 2025	15.33	15.34	15.12	15.12	14.80	-1.05%	98,661
Apr 24, 2025	15.35	15.42	15.15	15.28	14.96	0.07%	105,272
Apr 23, 2025	15.17	15.43	15.12	15.27	14.95	0.13%	150,057
Apr 22, 2025	15.09	15.27	15.05	15.25	14.77	1.67%	156,879
Apr 21, 2025	14.93	15.13	14.92	15.00	14.53	-0.07%	158,518
Apr 17, 2025	14.92	15.07	14.90	15.01	14.54	0.33%	98,351
Apr 16, 2025	14.93	14.99	14.83	14.96	14.49	0.07%	97,264