FAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	15.68	15.72	15.56	15.67	15.67	0.19%	135,425
Mar 27, 2025	15.70	15.72	15.53	15.64	15.64	-0.38%	227,197
Mar 26, 2025	15.85	15.87	15.65	15.70	15.70	-1.01%	147,130
Mar 25, 2025	15.86	15.96	15.81	15.86	15.86	-0.81%	191,105
Mar 24, 2025	16.08	16.13	15.96	15.99	15.83	-0.44%	201,128
Mar 21, 2025	16.08	16.08	16.00	16.06	15.90	-0.12%	90,036
Mar 20, 2025	16.10	16.13	15.98	16.08	15.91	-	128,505
Mar 19, 2025	15.99	16.08	15.94	16.08	15.91	1.07%	194,851
Mar 18, 2025	15.83	15.91	15.82	15.91	15.75	0.57%	116,953
Mar 17, 2025	15.78	15.89	15.70	15.82	15.66	0.64%	146,087
Mar 14, 2025	15.75	15.86	15.72	15.72	15.56	-	85,700
Mar 13, 2025	15.85	15.89	15.63	15.72	15.56	-0.76%	139,264
Mar 12, 2025	15.81	15.93	15.61	15.84	15.68	0.44%	143,910
Mar 11, 2025	15.86	15.90	15.73	15.77	15.61	-0.57%	87,791
Mar 10, 2025	15.82	15.91	15.76	15.86	15.70	0.19%	158,201
Mar 7, 2025	15.90	15.99	15.79	15.83	15.67	-0.25%	159,846
Mar 6, 2025	15.80	15.98	15.79	15.87	15.71	0.44%	127,866
Mar 5, 2025	15.72	15.82	15.72	15.80	15.64	0.57%	152,647
Mar 4, 2025	15.72	15.73	15.63	15.71	15.55	-	90,662
Mar 3, 2025	15.59	15.81	15.59	15.71	15.55	0.77%	126,438
Feb 28, 2025	15.66	15.77	15.51	15.59	15.43	-	209,959
Feb 27, 2025	15.76	15.83	15.55	15.59	15.43	-1.02%	149,390
Feb 26, 2025	15.86	15.86	15.65	15.75	15.59	-0.63%	108,807
Feb 25, 2025	15.73	15.86	15.72	15.85	15.69	0.83%	123,769
Feb 24, 2025	15.69	15.80	15.69	15.72	15.56	0.06%	98,414
Feb 21, 2025	15.74	15.77	15.66	15.71	15.55	-1.01%	96,292
Feb 20, 2025	15.84	15.91	15.79	15.87	15.54	0.63%	131,428
Feb 19, 2025	15.64	15.80	15.60	15.77	15.45	1.09%	164,174
Feb 18, 2025	15.60	15.67	15.57	15.60	15.28	0.06%	148,666
Feb 14, 2025	15.54	15.62	15.51	15.59	15.27	0.45%	132,974
Feb 13, 2025	15.56	15.56	15.43	15.52	15.20	0.06%	108,481
Feb 12, 2025	15.39	15.58	15.38	15.51	15.19	0.06%	109,751
Feb 11, 2025	15.46	15.57	15.39	15.50	15.18	0.19%	168,230
Feb 10, 2025	15.59	15.63	15.45	15.47	15.15	-0.77%	115,608
Feb 7, 2025	15.69	15.75	15.57	15.59	15.27	-0.51%	102,580
Feb 6, 2025	15.65	15.73	15.61	15.67	15.35	0.45%	100,270
Feb 5, 2025	15.55	15.66	15.51	15.60	15.28	0.58%	100,201
Feb 4, 2025	15.57	15.57	15.45	15.51	15.19	0.13%	79,336
Feb 3, 2025	15.43	15.54	15.42	15.49	15.17	-	114,778
Jan 31, 2025	15.59	15.60	15.40	15.49	15.17	0.32%	182,426
Jan 30, 2025	15.42	15.50	15.41	15.44	15.12	0.06%	127,477
Jan 29, 2025	15.52	15.65	15.36	15.43	15.11	0.06%	89,490
Jan 28, 2025	15.50	15.50	15.38	15.42	15.10	-0.32%	103,993
Jan 27, 2025	15.42	15.49	15.39	15.47	15.15	0.39%	144,035
Jan 24, 2025	15.44	15.45	15.33	15.41	15.09	-0.77%	155,880
Jan 23, 2025	15.41	15.54	15.37	15.53	15.05	1.11%	215,902
Jan 22, 2025	15.36	15.38	15.22	15.36	14.88	0.20%	151,108
Jan 21, 2025	15.28	15.34	15.17	15.33	14.86	0.52%	140,571
Jan 17, 2025	15.30	15.40	15.20	15.25	14.78	-0.20%	162,870
Jan 16, 2025	15.30	15.39	15.15	15.28	14.81	-0.26%	149,288