FAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2026	12.74	12.81	12.69	12.78	12.78	-0.08%	120,815
Oct 7, 2026	12.70	12.84	12.70	12.79	12.79	-0.54%	209,135
Oct 6, 2026	12.70	12.86	12.66	12.86	12.86	1.50%	190,573
Oct 5, 2026	12.83	12.87	12.60	12.67	12.67	-1.78%	401,751
Oct 2, 2026	12.94	12.95	12.78	12.90	12.90	0.47%	243,505
Oct 1, 2026	13.09	13.09	12.63	12.84	12.84	-1.83%	408,547
Sep 30, 2026	13.28	13.31	13.04	13.08	13.08	-1.43%	272,779
Sep 29, 2026	13.18	13.27	12.87	13.27	13.27	0.61%	436,115
Sep 28, 2026	13.39	13.44	12.96	13.19	13.19	-2.30%	412,424
Sep 25, 2026	13.56	13.56	13.36	13.50	13.50	-0.22%	283,435
Sep 24, 2026	13.71	13.71	13.42	13.53	13.53	-1.24%	182,891
Sep 23, 2026	13.89	13.93	13.65	13.70	13.70	-1.65%	129,131
Sep 22, 2026	14.03	14.03	13.82	13.93	13.93	-0.57%	118,049
Sep 21, 2026	13.98	14.18	13.92	14.16	14.01	1.72%	176,595
Sep 18, 2026	13.94	13.99	13.85	13.92	13.77	-0.14%	154,444
Sep 17, 2026	13.84	13.96	13.82	13.94	13.79	0.94%	119,922
Sep 16, 2026	13.80	13.92	13.75	13.81	13.66	0.07%	217,492
Sep 15, 2026	14.05	14.05	13.68	13.80	13.65	-1.64%	362,413
Sep 14, 2026	14.36	14.36	13.92	14.03	13.88	-2.70%	311,930
Sep 11, 2026	14.54	14.54	14.36	14.42	14.27	0.14%	144,391
Sep 10, 2026	14.42	14.47	14.35	14.40	14.25	-0.76%	60,251
Sep 9, 2026	14.52	14.55	14.43	14.51	14.36	0.07%	81,611
Sep 8, 2026	14.44	14.68	14.44	14.50	14.35	0.21%	70,212
Sep 4, 2026	14.52	14.56	14.41	14.47	14.32	-0.34%	99,490
Sep 3, 2026	14.63	14.64	14.49	14.52	14.37	-0.89%	120,173
Sep 2, 2026	14.67	14.67	14.56	14.65	14.49	-	57,319
Sep 1, 2026	14.68	14.71	14.57	14.65	14.49	-0.34%	129,170
Aug 31, 2026	14.68	14.73	14.60	14.70	14.54	0.14%	178,694
Aug 28, 2026	14.60	14.70	14.53	14.68	14.52	0.62%	102,918
Aug 27, 2026	14.60	14.60	14.53	14.59	14.44	0.07%	87,632
Aug 26, 2026	14.60	14.61	14.52	14.58	14.43	-0.14%	61,085
Aug 25, 2026	14.53	14.61	14.46	14.60	14.45	0.62%	129,651
Aug 24, 2026	14.59	14.59	14.44	14.51	14.36	-0.65%	98,695
Aug 21, 2026	14.78	14.78	14.71	14.77	14.45	0.34%	122,421
Aug 20, 2026	14.76	14.77	14.65	14.72	14.40	-0.47%	133,131
Aug 19, 2026	14.69	14.79	14.59	14.79	14.47	0.96%	185,576
Aug 18, 2026	14.60	14.65	14.53	14.65	14.33	0.27%	95,004
Aug 17, 2026	14.50	14.61	14.49	14.61	14.29	0.76%	109,660
Aug 14, 2026	14.50	14.56	14.42	14.50	14.19	-0.21%	122,216
Aug 13, 2026	14.50	14.59	14.43	14.53	14.22	-0.14%	133,029
Aug 12, 2026	14.56	14.60	14.42	14.55	14.24	-0.55%	150,409
Aug 11, 2026	14.58	14.63	14.49	14.63	14.31	-	112,044
Aug 10, 2026	14.50	14.64	14.46	14.63	14.31	0.69%	170,814
Aug 7, 2026	14.45	14.54	14.40	14.53	14.22	0.76%	182,037
Aug 6, 2026	14.44	14.48	14.36	14.42	14.11	0.21%	131,671
Aug 5, 2026	14.39	14.50	14.37	14.39	14.08	-	143,183
Aug 4, 2026	14.48	14.50	14.37	14.39	14.08	-0.14%	109,259
Aug 3, 2026	14.45	14.50	14.37	14.41	14.10	-0.62%	144,012
Jul 31, 2026	14.50	14.56	14.40	14.50	14.19	0.28%	156,949
Jul 30, 2026	14.40	14.48	14.37	14.46	14.15	0.91%	134,569