FAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.00	16.11	15.98	16.04	16.04	0.63%	198,812
Feb 26, 2026	15.90	16.04	15.90	15.94	15.94	0.31%	151,302
Feb 25, 2026	15.88	15.95	15.87	15.89	15.89	0.13%	139,003
Feb 24, 2026	15.91	15.96	15.81	15.87	15.87	-0.13%	156,178
Feb 23, 2026	16.08	16.08	15.82	15.89	15.89	-1.06%	167,735
Feb 20, 2026	16.17	16.24	16.01	16.06	16.06	-1.41%	182,315
Feb 19, 2026	16.34	16.35	16.23	16.29	16.13	-0.43%	209,763
Feb 18, 2026	16.31	16.37	16.27	16.36	16.19	0.37%	347,825
Feb 17, 2026	16.14	16.30	16.14	16.30	16.13	0.93%	241,881
Feb 13, 2026	15.99	16.15	15.97	16.15	15.99	1.19%	181,527
Feb 12, 2026	15.98	16.00	15.91	15.96	15.80	0.19%	170,763
Feb 11, 2026	15.88	15.93	15.84	15.93	15.77	0.19%	162,000
Feb 10, 2026	15.78	15.90	15.76	15.90	15.74	0.76%	116,840
Feb 9, 2026	15.80	15.80	15.71	15.78	15.62	0.13%	123,769
Feb 6, 2026	15.81	15.81	15.72	15.76	15.60	-0.25%	163,833
Feb 5, 2026	15.77	15.82	15.71	15.80	15.64	0.19%	181,848
Feb 4, 2026	15.72	15.81	15.62	15.77	15.61	0.70%	172,197
Feb 3, 2026	15.71	15.77	15.58	15.66	15.50	-0.25%	180,731
Feb 2, 2026	15.73	15.83	15.65	15.70	15.54	-0.57%	202,315
Jan 30, 2026	15.73	15.82	15.66	15.79	15.63	0.25%	265,568
Jan 29, 2026	15.61	15.75	15.61	15.75	15.59	0.77%	287,233
Jan 28, 2026	15.56	15.63	15.55	15.63	15.47	0.51%	229,096
Jan 27, 2026	15.51	15.55	15.43	15.55	15.39	0.32%	108,181
Jan 26, 2026	15.54	15.54	15.44	15.50	15.34	-0.13%	178,687
Jan 23, 2026	15.55	15.55	15.45	15.52	15.36	-1.08%	132,528
Jan 22, 2026	15.66	15.70	15.62	15.69	15.37	0.32%	221,045
Jan 21, 2026	15.48	15.70	15.45	15.64	15.32	1.62%	332,948
Jan 20, 2026	15.38	15.41	15.34	15.39	15.07	-0.26%	228,184
Jan 16, 2026	15.40	15.43	15.25	15.43	15.11	0.59%	534,708
Jan 15, 2026	15.46	15.54	15.34	15.34	15.02	-0.45%	298,347
Jan 14, 2026	15.40	15.44	15.37	15.41	15.09	0.39%	302,730
Jan 13, 2026	15.28	15.39	15.24	15.35	15.03	0.72%	266,608
Jan 12, 2026	15.31	15.43	15.16	15.24	14.93	-0.13%	248,847
Jan 9, 2026	15.16	15.33	15.16	15.26	14.95	0.66%	187,986
Jan 8, 2026	15.13	15.19	15.11	15.16	14.85	-	163,378
Jan 7, 2026	15.29	15.32	15.07	15.16	14.85	-0.85%	486,914
Jan 6, 2026	15.30	15.35	15.19	15.29	14.98	0.07%	276,803
Jan 5, 2026	15.24	15.29	15.21	15.28	14.97	0.07%	225,087
Jan 2, 2026	15.37	15.50	15.23	15.27	14.96	-0.46%	160,453
Dec 31, 2025	15.49	15.54	15.34	15.34	15.02	-1.22%	356,652
Dec 30, 2025	15.58	15.64	15.53	15.53	15.05	0.13%	209,032
Dec 29, 2025	15.60	15.65	15.51	15.51	15.03	-0.89%	146,302
Dec 26, 2025	15.45	15.75	15.42	15.65	15.17	1.69%	355,221
Dec 24, 2025	15.34	15.41	15.32	15.39	14.91	0.46%	152,923
Dec 23, 2025	15.33	15.37	15.32	15.32	14.85	-	115,192
Dec 22, 2025	15.25	15.33	15.25	15.32	14.85	0.46%	153,779
Dec 19, 2025	15.29	15.30	15.25	15.25	14.78	-0.07%	95,226
Dec 18, 2025	15.22	15.28	15.20	15.26	14.79	0.26%	119,323
Dec 17, 2025	15.25	15.32	15.20	15.22	14.75	-0.26%	128,168
Dec 16, 2025	15.25	15.30	15.22	15.26	14.79	0.07%	220,951