FAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	39.58	39.63	39.24	39.60	39.60	0.05%	1,930
Mar 4, 2026	39.04	39.82	39.04	39.58	39.58	2.88%	14,694
Mar 3, 2026	37.64	38.70	37.49	38.48	38.48	-2.07%	4,427
Mar 2, 2026	38.50	39.40	38.50	39.29	39.29	0.32%	5,114
Feb 27, 2026	38.83	39.17	38.83	39.17	39.17	-0.98%	6,185
Feb 26, 2026	40.29	40.29	39.21	39.55	39.55	-1.27%	2,002
Feb 25, 2026	39.91	40.12	39.91	40.06	40.06	1.88%	5,616
Feb 24, 2026	38.67	39.52	38.67	39.32	39.32	1.67%	19,835
Feb 23, 2026	38.73	38.85	38.59	38.68	38.68	-2.60%	8,357
Feb 20, 2026	39.02	39.95	39.02	39.71	39.71	0.78%	1,135
Feb 19, 2026	39.23	39.54	39.23	39.40	39.40	-0.31%	2,466
Feb 18, 2026	39.57	39.74	39.34	39.52	39.52	1.42%	5,904
Feb 17, 2026	38.33	39.04	38.33	38.97	38.97	-0.59%	4,440
Feb 13, 2026	39.19	39.58	39.12	39.20	39.20	0.16%	6,756
Feb 12, 2026	40.03	40.03	38.98	39.14	39.14	-1.86%	15,504
Feb 11, 2026	39.98	39.98	39.30	39.88	39.88	-0.30%	5,461
Feb 10, 2026	40.00	40.40	40.00	40.00	40.00	-0.35%	4,063
Feb 9, 2026	39.12	40.62	39.12	40.14	40.14	2.12%	36,569
Feb 6, 2026	38.53	39.31	38.39	39.31	39.31	3.14%	73,138
Feb 5, 2026	38.66	38.71	38.09	38.11	38.11	-2.44%	7,930
Feb 4, 2026	39.84	39.89	38.60	39.06	39.06	-3.68%	3,212
Feb 3, 2026	40.78	40.78	39.98	40.56	40.56	-2.83%	5,825
Feb 2, 2026	41.22	42.13	41.22	41.74	41.74	0.36%	5,226
Jan 30, 2026	42.33	42.33	41.53	41.59	41.59	-1.72%	2,556
Jan 29, 2026	42.35	42.35	41.36	42.32	42.32	-1.72%	5,742
Jan 28, 2026	43.32	43.32	42.93	43.06	43.06	0.42%	6,960
Jan 27, 2026	42.82	42.90	42.81	42.88	42.88	1.20%	2,694
Jan 26, 2026	42.47	42.50	42.37	42.37	42.37	0.62%	2,016
Jan 23, 2026	42.03	42.28	42.03	42.11	42.11	0.91%	1,228
Jan 22, 2026	41.44	41.79	41.44	41.73	41.73	1.40%	2,188
Jan 21, 2026	40.90	41.42	40.67	41.15	41.15	1.18%	10,545
Jan 20, 2026	41.08	41.31	40.68	40.68	40.68	-2.67%	18,954
Jan 16, 2026	41.76	41.94	41.76	41.79	41.79	0.44%	19,512
Jan 15, 2026	42.01	42.09	41.61	41.61	41.61	0.53%	6,481
Jan 14, 2026	42.03	42.03	41.16	41.39	41.39	-1.70%	2,965
Jan 13, 2026	42.25	42.46	42.08	42.11	42.11	-0.61%	3,507
Jan 12, 2026	42.09	42.41	42.09	42.37	42.37	0.45%	2,248
Jan 9, 2026	42.16	42.18	42.16	42.18	42.18	0.96%	761
Jan 8, 2026	42.69	42.69	41.68	41.78	41.78	-1.25%	5,428
Jan 7, 2026	42.07	42.58	42.07	42.31	42.31	0.08%	7,099
Jan 6, 2026	41.86	42.27	41.86	42.27	42.27	1.42%	14,585
Jan 5, 2026	41.86	41.96	41.60	41.68	41.68	0.86%	31,626
Jan 2, 2026	41.54	41.94	41.16	41.32	41.32	0.62%	13,034
Dec 31, 2025	41.43	41.43	41.07	41.07	41.07	-0.87%	3,963
Dec 30, 2025	41.46	41.61	41.41	41.43	41.43	-0.05%	13,294
Dec 29, 2025	41.29	41.45	41.20	41.45	41.45	-0.23%	14,537
Dec 26, 2025	41.54	41.59	41.37	41.54	41.54	0.20%	6,955
Dec 24, 2025	41.41	41.49	41.38	41.46	41.46	0.19%	2,710
Dec 23, 2025	41.20	41.40	41.02	41.38	41.38	0.64%	11,662
Dec 22, 2025	41.05	41.12	41.04	41.12	41.12	0.83%	4,130
Dec 19, 2025	40.60	40.82	40.59	40.78	40.78	2.13%	4,151
Dec 18, 2025	40.25	40.25	39.86	39.93	39.93	2.04%	1,938
Dec 17, 2025	40.50	40.50	39.13	39.13	39.13	-2.54%	7,308
Dec 16, 2025	40.15	40.15	39.86	40.15	40.15	0.25%	6,894
Dec 15, 2025	40.25	40.31	40.05	40.05	40.05	-1.60%	2,098
Dec 12, 2025	41.90	41.90	40.58	40.70	40.70	-3.46%	22,205
Dec 11, 2025	41.86	42.16	41.66	42.16	42.16	-0.89%	4,281
Dec 10, 2025	42.19	42.63	42.18	42.54	42.54	0.96%	3,853
Dec 9, 2025	41.94	42.18	41.94	42.14	42.14	0.16%	2,159
Dec 8, 2025	42.86	43.44	41.95	42.07	42.07	0.51%	3,474
Dec 5, 2025	41.80	42.01	41.75	41.86	41.86	0.98%	3,252
Dec 4, 2025	41.31	41.45	41.23	41.45	41.45	-0.12%	9,539
Dec 3, 2025	41.08	41.51	41.08	41.50	41.50	0.68%	11,179
Dec 2, 2025	41.48	41.48	41.22	41.22	41.22	0.64%	6,491
Dec 1, 2025	41.00	41.23	40.92	40.96	40.96	-0.33%	2,840
Nov 28, 2025	41.15	41.15	40.95	41.10	41.10	0.77%	610
Nov 26, 2025	40.70	40.90	40.55	40.78	40.78	0.99%	5,375
Nov 25, 2025	40.15	40.38	39.53	40.38	40.38	0.42%	5,081
Nov 24, 2025	39.29	40.22	39.29	40.22	40.21	3.63%	4,344
Nov 21, 2025	38.58	39.22	38.13	38.81	38.81	0.12%	8,055
Nov 20, 2025	41.12	41.16	38.75	38.76	38.76	-3.33%	12,930
Nov 19, 2025	40.50	40.50	39.84	40.10	40.09	0.67%	21,945
Nov 18, 2025	39.51	40.23	39.51	39.83	39.83	-1.73%	2,047
Nov 17, 2025	41.03	41.03	40.33	40.53	40.53	-1.11%	3,791
Nov 14, 2025	39.95	41.42	39.86	40.99	40.99	0.39%	8,983
Nov 13, 2025	41.93	41.93	40.62	40.83	40.83	-3.06%	13,033
Nov 12, 2025	42.22	42.35	41.94	42.11	42.11	-0.27%	5,757
Nov 11, 2025	42.38	42.39	42.02	42.23	42.23	-0.94%	10,874
Nov 10, 2025	42.29	42.68	42.13	42.63	42.63	3.08%	5,543
Nov 7, 2025	41.01	41.36	40.36	41.35	41.35	-0.64%	27,918
Nov 6, 2025	42.77	42.77	41.48	41.62	41.62	-2.33%	8,585
Nov 5, 2025	42.21	42.83	42.16	42.61	42.61	0.90%	16,231
Nov 4, 2025	42.86	43.15	42.23	42.23	42.23	-3.40%	14,701
Nov 3, 2025	44.03	44.03	43.65	43.72	43.72	0.69%	41,208
Oct 31, 2025	43.81	43.81	43.12	43.42	43.42	0.89%	9,858
Oct 30, 2025	43.65	43.65	43.04	43.04	43.03	-1.72%	6,215
Oct 29, 2025	43.79	43.81	43.43	43.79	43.79	0.86%	5,686
Oct 28, 2025	43.38	43.55	43.10	43.42	43.42	0.71%	4,879
Oct 27, 2025	42.96	43.11	42.85	43.11	43.11	1.99%	1,634
Oct 24, 2025	42.20	42.34	42.08	42.27	42.27	1.97%	8,937
Oct 23, 2025	40.89	41.46	40.89	41.45	41.45	1.65%	13,121
Oct 22, 2025	41.30	41.30	40.46	40.78	40.78	-1.24%	9,519
Oct 21, 2025	41.18	41.34	41.12	41.29	41.29	-0.43%	3,713
Oct 20, 2025	41.26	41.47	41.22	41.47	41.47	1.67%	5,666
Oct 17, 2025	40.72	40.88	40.38	40.78	40.78	-0.14%	18,808
Oct 16, 2025	41.32	41.47	40.84	40.84	40.84	0.31%	4,864
Oct 15, 2025	40.77	41.02	40.55	40.71	40.71	1.26%	41,842
Oct 14, 2025	39.90	40.56	37.35	40.21	40.21	-1.44%	15,596
Oct 13, 2025	40.60	40.83	40.44	40.79	40.79	3.01%	7,042
Oct 10, 2025	41.43	41.45	39.60	39.60	39.60	-4.32%	12,257