FAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	15.45	15.75	15.42	15.65	15.65	1.69%	355,221
Dec 24, 2025	15.34	15.41	15.32	15.39	15.39	0.46%	152,909
Dec 23, 2025	15.33	15.37	15.32	15.32	15.32	-	114,541
Dec 22, 2025	15.25	15.33	15.25	15.32	15.32	0.46%	153,779
Dec 19, 2025	15.29	15.30	15.25	15.25	15.25	-0.07%	95,226
Dec 18, 2025	15.22	15.28	15.20	15.26	15.26	0.26%	119,323
Dec 17, 2025	15.25	15.32	15.20	15.22	15.22	-0.26%	128,168
Dec 16, 2025	15.25	15.30	15.22	15.26	15.26	0.07%	220,886
Dec 15, 2025	15.23	15.26	15.20	15.25	15.25	0.26%	144,769
Dec 12, 2025	15.27	15.30	15.21	15.21	15.21	-0.59%	102,227
Dec 11, 2025	15.37	15.37	15.26	15.30	15.30	-0.33%	245,412
Dec 10, 2025	15.32	15.38	15.27	15.35	15.35	0.20%	123,398
Dec 9, 2025	15.25	15.32	15.18	15.32	15.32	0.59%	216,485
Dec 8, 2025	15.29	15.36	15.13	15.23	15.23	-	212,387
Dec 5, 2025	15.20	15.26	15.17	15.23	15.23	-	239,614
Dec 4, 2025	15.30	15.30	15.18	15.23	15.23	-0.33%	185,044
Dec 3, 2025	15.26	15.31	15.21	15.28	15.28	0.26%	204,909
Dec 2, 2025	15.38	15.42	15.15	15.24	15.24	-0.52%	232,935
Dec 1, 2025	15.38	15.42	15.30	15.32	15.32	-0.65%	132,021
Nov 28, 2025	15.46	15.50	15.40	15.42	15.42	0.13%	119,311
Nov 26, 2025	15.29	15.42	15.05	15.40	15.40	1.18%	161,465
Nov 25, 2025	15.09	15.26	15.08	15.22	15.22	1.13%	182,258
Nov 24, 2025	14.95	15.16	14.83	15.05	15.05	-0.33%	486,424
Nov 21, 2025	15.04	15.13	15.02	15.10	15.10	-0.53%	110,361
Nov 20, 2025	15.33	15.38	15.13	15.18	15.02	-0.98%	150,748
Nov 19, 2025	15.37	15.41	15.27	15.33	15.16	0.39%	126,318
Nov 18, 2025	15.50	15.55	15.27	15.27	15.10	-1.36%	169,531
Nov 17, 2025	15.41	15.53	15.38	15.48	15.31	0.26%	252,158
Nov 14, 2025	15.29	15.44	15.18	15.44	15.27	0.78%	160,845
Nov 13, 2025	15.41	15.46	15.26	15.32	15.15	-0.52%	143,712
Nov 12, 2025	15.36	15.45	15.28	15.40	15.23	0.06%	171,549
Nov 11, 2025	15.31	15.39	15.30	15.39	15.22	0.65%	98,175
Nov 10, 2025	15.15	15.29	15.15	15.29	15.12	0.72%	147,066
Nov 7, 2025	15.25	15.26	15.06	15.18	15.02	-0.26%	217,627
Nov 6, 2025	15.22	15.24	15.11	15.22	15.05	-0.13%	235,436
Nov 5, 2025	15.40	15.42	15.20	15.24	15.07	-0.97%	247,638
Nov 4, 2025	15.53	15.53	15.34	15.39	15.22	-0.65%	214,794
Nov 3, 2025	15.50	15.64	15.49	15.49	15.32	-	186,326
Oct 31, 2025	15.57	15.58	15.43	15.49	15.32	-	199,117
Oct 30, 2025	15.39	15.51	15.35	15.49	15.32	0.85%	170,000
Oct 29, 2025	15.58	15.61	15.34	15.36	15.19	-1.16%	369,197
Oct 28, 2025	15.65	15.70	15.49	15.54	15.37	-0.64%	334,909
Oct 27, 2025	15.55	15.65	15.55	15.64	15.47	0.71%	270,789
Oct 24, 2025	15.52	15.60	15.49	15.53	15.36	-0.89%	248,743
Oct 23, 2025	15.61	15.70	15.51	15.67	15.34	0.51%	169,500
Oct 22, 2025	15.61	15.69	15.59	15.59	15.26	-	149,581
Oct 21, 2025	15.37	15.59	15.37	15.59	15.26	1.70%	223,091
Oct 20, 2025	15.24	15.44	15.15	15.33	15.00	0.52%	415,410
Oct 17, 2025	15.15	15.30	15.10	15.25	14.93	0.46%	272,567
Oct 16, 2025	15.56	15.57	15.00	15.18	14.86	-2.38%	613,794