FAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	15.40	15.43	15.25	15.43	15.43	0.59%	534,708
Jan 15, 2026	15.46	15.54	15.34	15.34	15.34	-0.45%	298,347
Jan 14, 2026	15.40	15.44	15.37	15.41	15.41	0.39%	302,730
Jan 13, 2026	15.28	15.39	15.24	15.35	15.35	0.72%	266,608
Jan 12, 2026	15.31	15.43	15.16	15.24	15.24	-0.13%	247,741
Jan 9, 2026	15.16	15.33	15.16	15.26	15.26	0.66%	187,986
Jan 8, 2026	15.13	15.19	15.11	15.16	15.16	-	163,378
Jan 7, 2026	15.29	15.32	15.07	15.16	15.16	-0.85%	486,914
Jan 6, 2026	15.30	15.35	15.19	15.29	15.29	0.07%	276,801
Jan 5, 2026	15.24	15.29	15.21	15.28	15.28	0.07%	224,985
Jan 2, 2026	15.37	15.50	15.23	15.27	15.27	-0.46%	160,453
Dec 31, 2025	15.49	15.54	15.34	15.34	15.34	-1.22%	356,652
Dec 30, 2025	15.58	15.64	15.53	15.53	15.37	0.13%	208,525
Dec 29, 2025	15.60	15.65	15.51	15.51	15.35	-0.89%	146,302
Dec 26, 2025	15.45	15.75	15.42	15.65	15.48	1.69%	355,221
Dec 24, 2025	15.34	15.41	15.32	15.39	15.23	0.46%	152,923
Dec 23, 2025	15.33	15.37	15.32	15.32	15.16	-	115,192
Dec 22, 2025	15.25	15.33	15.25	15.32	15.16	0.46%	153,779
Dec 19, 2025	15.29	15.30	15.25	15.25	15.09	-0.07%	95,226
Dec 18, 2025	15.22	15.28	15.20	15.26	15.10	0.26%	119,323
Dec 17, 2025	15.25	15.32	15.20	15.22	15.06	-0.26%	128,168
Dec 16, 2025	15.25	15.30	15.22	15.26	15.10	0.07%	220,951
Dec 15, 2025	15.23	15.26	15.20	15.25	15.09	0.26%	144,769
Dec 12, 2025	15.27	15.30	15.20	15.21	15.05	-0.59%	118,543
Dec 11, 2025	15.37	15.37	15.26	15.30	15.14	-0.33%	245,444
Dec 10, 2025	15.32	15.38	15.27	15.35	15.19	0.20%	125,398
Dec 9, 2025	15.25	15.32	15.18	15.32	15.16	0.59%	216,485
Dec 8, 2025	15.29	15.36	15.13	15.23	15.07	-	212,387
Dec 5, 2025	15.20	15.26	15.17	15.23	15.07	-	239,614
Dec 4, 2025	15.30	15.30	15.18	15.23	15.07	-0.33%	185,044
Dec 3, 2025	15.26	15.31	15.21	15.28	15.12	0.26%	204,909
Dec 2, 2025	15.38	15.42	15.15	15.24	15.08	-0.52%	232,940
Dec 1, 2025	15.38	15.42	15.30	15.32	15.16	-0.65%	132,021
Nov 28, 2025	15.46	15.50	15.40	15.42	15.26	0.13%	119,581
Nov 26, 2025	15.29	15.42	15.05	15.40	15.24	1.18%	161,465
Nov 25, 2025	15.09	15.26	15.08	15.22	15.06	1.13%	182,258
Nov 24, 2025	14.95	15.16	14.83	15.05	14.89	-0.33%	486,433
Nov 21, 2025	15.04	15.13	15.02	15.10	14.94	-0.53%	110,361
Nov 20, 2025	15.33	15.38	15.13	15.18	14.86	-0.98%	150,748
Nov 19, 2025	15.37	15.41	15.27	15.33	15.00	0.39%	126,318
Nov 18, 2025	15.50	15.55	15.27	15.27	14.94	-1.36%	169,531
Nov 17, 2025	15.41	15.53	15.38	15.48	15.15	0.26%	252,158
Nov 14, 2025	15.29	15.44	15.18	15.44	15.11	0.78%	160,845
Nov 13, 2025	15.41	15.46	15.26	15.32	14.99	-0.52%	143,712
Nov 12, 2025	15.36	15.45	15.28	15.40	15.07	0.06%	171,549
Nov 11, 2025	15.31	15.39	15.30	15.39	15.06	0.65%	98,175
Nov 10, 2025	15.15	15.29	15.15	15.29	14.96	0.72%	147,066
Nov 7, 2025	15.25	15.26	15.06	15.18	14.86	-0.26%	217,627
Nov 6, 2025	15.22	15.24	15.11	15.22	14.89	-0.13%	235,436
Nov 5, 2025	15.40	15.42	15.20	15.24	14.91	-0.97%	247,638