FAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	14.60	14.70	14.53	14.68	14.68	0.62%	102,910
Aug 27, 2026	14.60	14.60	14.53	14.59	14.59	0.07%	87,631
Aug 26, 2026	14.60	14.61	14.52	14.58	14.58	-0.14%	61,080
Aug 25, 2026	14.53	14.61	14.46	14.60	14.60	0.62%	129,650
Aug 24, 2026	14.59	14.59	14.44	14.51	14.51	-0.65%	98,694
Aug 21, 2026	14.78	14.78	14.71	14.77	14.61	0.34%	122,421
Aug 20, 2026	14.76	14.77	14.65	14.72	14.56	-0.47%	133,131
Aug 19, 2026	14.69	14.79	14.59	14.79	14.62	0.96%	185,576
Aug 18, 2026	14.60	14.65	14.53	14.65	14.49	0.27%	95,004
Aug 17, 2026	14.50	14.61	14.49	14.61	14.45	0.76%	109,660
Aug 14, 2026	14.50	14.56	14.42	14.50	14.34	-0.21%	122,216
Aug 13, 2026	14.50	14.59	14.43	14.53	14.37	-0.14%	133,029
Aug 12, 2026	14.56	14.60	14.42	14.55	14.39	-0.55%	150,409
Aug 11, 2026	14.58	14.63	14.49	14.63	14.47	-	112,044
Aug 10, 2026	14.50	14.64	14.46	14.63	14.47	0.69%	170,814
Aug 7, 2026	14.45	14.54	14.40	14.53	14.37	0.76%	182,037
Aug 6, 2026	14.44	14.48	14.36	14.42	14.26	0.21%	131,671
Aug 5, 2026	14.39	14.50	14.37	14.39	14.23	-	143,183
Aug 4, 2026	14.48	14.50	14.37	14.39	14.23	-0.14%	109,259
Aug 3, 2026	14.45	14.50	14.37	14.41	14.25	-0.62%	144,012
Jul 31, 2026	14.50	14.56	14.40	14.50	14.34	0.28%	156,949
Jul 30, 2026	14.40	14.48	14.37	14.46	14.30	0.91%	134,569
Jul 29, 2026	14.35	14.45	14.31	14.33	14.17	-0.62%	110,832
Jul 28, 2026	14.44	14.50	14.33	14.42	14.26	-0.21%	80,693
Jul 27, 2026	14.39	14.54	14.30	14.45	14.29	1.05%	91,552
Jul 24, 2026	14.44	14.48	14.30	14.30	14.14	-1.11%	104,774
Jul 23, 2026	14.50	14.54	14.37	14.46	14.30	-0.86%	202,127
Jul 22, 2026	14.70	14.77	14.65	14.75	14.42	0.20%	127,671
Jul 21, 2026	14.54	14.75	14.52	14.72	14.39	1.45%	159,088
Jul 20, 2026	14.40	14.54	14.40	14.51	14.19	1.19%	128,666
Jul 17, 2026	14.45	14.46	14.30	14.34	14.02	-0.69%	232,332
Jul 16, 2026	14.50	14.56	14.41	14.44	14.12	-0.62%	156,432
Jul 15, 2026	14.58	14.58	14.41	14.53	14.21	0.14%	99,759
Jul 14, 2026	14.58	14.69	14.45	14.51	14.19	-0.14%	147,767
Jul 13, 2026	14.67	14.70	14.48	14.53	14.21	-1.02%	80,316
Jul 10, 2026	14.69	14.69	14.47	14.68	14.35	0.27%	110,721
Jul 9, 2026	14.69	14.70	14.57	14.64	14.31	0.21%	66,876
Jul 8, 2026	14.60	14.65	14.54	14.61	14.29	0.07%	106,344
Jul 7, 2026	14.55	14.60	14.49	14.60	14.28	0.90%	91,373
Jul 6, 2026	14.61	14.62	14.47	14.47	14.15	-0.62%	86,205
Jul 2, 2026	14.63	14.71	14.48	14.56	14.24	-0.21%	102,278
Jul 1, 2026	14.68	14.71	14.53	14.59	14.27	-0.82%	141,759
Jun 30, 2026	14.68	14.74	14.54	14.71	14.38	0.48%	235,344
Jun 29, 2026	14.39	14.69	14.39	14.64	14.31	1.88%	253,082
Jun 26, 2026	14.37	14.49	14.33	14.37	14.05	-0.21%	129,373
Jun 25, 2026	14.37	14.48	14.26	14.40	14.08	0.63%	156,958
Jun 24, 2026	14.32	14.37	14.22	14.31	13.99	-0.28%	179,595
Jun 23, 2026	14.36	14.36	14.23	14.35	14.03	0.17%	314,541
Jun 22, 2026	14.42	14.55	14.36	14.49	14.01	0.14%	231,133
Jun 18, 2026	14.50	14.57	14.30	14.47	13.99	-0.07%	244,896