FAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.81	15.81	15.72	15.76	15.76	-0.25%	162,683
Feb 5, 2026	15.77	15.82	15.71	15.80	15.80	0.19%	181,346
Feb 4, 2026	15.72	15.81	15.62	15.77	15.77	0.70%	171,997
Feb 3, 2026	15.71	15.77	15.58	15.66	15.66	-0.25%	180,232
Feb 2, 2026	15.73	15.83	15.65	15.70	15.70	-0.57%	202,315
Jan 30, 2026	15.73	15.82	15.66	15.79	15.79	0.25%	265,568
Jan 29, 2026	15.61	15.75	15.61	15.75	15.75	0.77%	287,233
Jan 28, 2026	15.56	15.63	15.55	15.63	15.63	0.51%	227,096
Jan 27, 2026	15.51	15.55	15.43	15.55	15.55	0.32%	108,180
Jan 26, 2026	15.54	15.54	15.44	15.50	15.50	-0.13%	178,622
Jan 23, 2026	15.55	15.55	15.45	15.52	15.52	-1.08%	132,528
Jan 22, 2026	15.66	15.70	15.62	15.69	15.53	0.32%	220,911
Jan 21, 2026	15.48	15.70	15.45	15.64	15.48	1.62%	332,948
Jan 20, 2026	15.38	15.41	15.34	15.39	15.23	-0.26%	228,184
Jan 16, 2026	15.40	15.43	15.25	15.43	15.27	0.59%	534,708
Jan 15, 2026	15.46	15.54	15.34	15.34	15.18	-0.45%	298,347
Jan 14, 2026	15.40	15.44	15.37	15.41	15.25	0.39%	302,730
Jan 13, 2026	15.28	15.39	15.24	15.35	15.19	0.72%	266,608
Jan 12, 2026	15.31	15.43	15.16	15.24	15.08	-0.13%	248,847
Jan 9, 2026	15.16	15.33	15.16	15.26	15.10	0.66%	187,986
Jan 8, 2026	15.13	15.19	15.11	15.16	15.00	-	163,378
Jan 7, 2026	15.29	15.32	15.07	15.16	15.00	-0.85%	486,914
Jan 6, 2026	15.30	15.35	15.19	15.29	15.13	0.07%	276,803
Jan 5, 2026	15.24	15.29	15.21	15.28	15.12	0.07%	225,087
Jan 2, 2026	15.37	15.50	15.23	15.27	15.11	-0.46%	160,453
Dec 31, 2025	15.49	15.54	15.34	15.34	15.18	-1.22%	356,652
Dec 30, 2025	15.58	15.64	15.53	15.53	15.20	0.13%	209,032
Dec 29, 2025	15.60	15.65	15.51	15.51	15.18	-0.89%	146,302
Dec 26, 2025	15.45	15.75	15.42	15.65	15.32	1.69%	355,221
Dec 24, 2025	15.34	15.41	15.32	15.39	15.07	0.46%	152,923
Dec 23, 2025	15.33	15.37	15.32	15.32	15.00	-	115,192
Dec 22, 2025	15.25	15.33	15.25	15.32	15.00	0.46%	153,779
Dec 19, 2025	15.29	15.30	15.25	15.25	14.93	-0.07%	95,226
Dec 18, 2025	15.22	15.28	15.20	15.26	14.94	0.26%	119,323
Dec 17, 2025	15.25	15.32	15.20	15.22	14.90	-0.26%	128,168
Dec 16, 2025	15.25	15.30	15.22	15.26	14.94	0.07%	220,951
Dec 15, 2025	15.23	15.26	15.20	15.25	14.93	0.26%	144,769
Dec 12, 2025	15.27	15.30	15.20	15.21	14.89	-0.59%	118,543
Dec 11, 2025	15.37	15.37	15.26	15.30	14.98	-0.33%	245,444
Dec 10, 2025	15.32	15.38	15.27	15.35	15.03	0.20%	125,398
Dec 9, 2025	15.25	15.32	15.18	15.32	15.00	0.59%	216,485
Dec 8, 2025	15.29	15.36	15.13	15.23	14.91	-	212,387
Dec 5, 2025	15.20	15.26	15.17	15.23	14.91	-	239,614
Dec 4, 2025	15.30	15.30	15.18	15.23	14.91	-0.33%	185,044
Dec 3, 2025	15.26	15.31	15.21	15.28	14.96	0.26%	204,909
Dec 2, 2025	15.38	15.42	15.15	15.24	14.92	-0.52%	232,940
Dec 1, 2025	15.38	15.42	15.30	15.32	15.00	-0.65%	132,021
Nov 28, 2025	15.46	15.50	15.40	15.42	15.10	0.13%	119,581
Nov 26, 2025	15.29	15.42	15.05	15.40	15.08	1.18%	161,465
Nov 25, 2025	15.09	15.26	15.08	15.22	14.90	1.13%	182,258