FAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.00	45.27	44.75	45.05	45.05	-1.82%	10,577
Apr 27, 2026	45.61	45.92	45.61	45.88	45.88	0.19%	4,081
Apr 24, 2026	45.23	45.85	45.07	45.80	45.80	3.06%	4,438
Apr 23, 2026	44.91	44.91	43.87	44.44	44.44	-2.37%	9,155
Apr 22, 2026	44.56	45.52	44.56	45.52	45.52	3.22%	12,216
Apr 21, 2026	44.57	44.57	44.10	44.10	44.10	0.30%	9,401
Apr 20, 2026	44.09	44.09	43.55	43.97	43.97	0.16%	4,765
Apr 17, 2026	43.71	44.00	43.71	43.90	43.90	1.28%	2,492
Apr 16, 2026	43.11	43.35	42.97	43.34	43.34	0.80%	3,258
Apr 15, 2026	42.52	43.47	42.51	43.00	43.00	1.94%	3,846
Apr 14, 2026	41.82	42.18	41.71	42.18	42.18	2.79%	4,635
Apr 13, 2026	39.94	41.04	39.94	41.04	41.04	2.54%	3,529
Apr 10, 2026	40.14	40.14	39.88	40.02	40.02	0.90%	13,127
Apr 9, 2026	39.44	39.66	39.44	39.66	39.66	-0.07%	3,990
Apr 8, 2026	40.17	40.17	39.45	39.69	39.69	3.64%	27,103
Apr 7, 2026	37.62	38.29	37.62	38.29	38.29	0.92%	4,132
Apr 6, 2026	37.91	37.97	37.91	37.94	37.94	0.48%	1,219
Apr 2, 2026	37.18	37.76	37.16	37.76	37.76	-0.03%	6,280
Apr 1, 2026	37.39	38.19	37.39	37.77	37.77	1.56%	7,618
Mar 31, 2026	36.09	37.36	36.09	37.20	37.19	4.66%	25,117
Mar 30, 2026	36.09	36.09	35.54	35.54	35.54	-1.61%	58,464
Mar 27, 2026	36.73	36.73	36.06	36.12	36.12	-2.38%	4,882
Mar 26, 2026	37.84	37.94	37.00	37.00	37.00	-3.51%	9,145
Mar 25, 2026	38.61	38.61	38.35	38.35	38.34	0.53%	1,860
Mar 24, 2026	38.17	38.34	38.14	38.14	38.14	-2.20%	2,448
Mar 23, 2026	38.68	39.39	38.63	39.00	39.00	2.45%	7,479
Mar 20, 2026	38.52	38.52	37.92	38.07	38.07	-3.10%	32,901
Mar 19, 2026	38.83	39.29	38.83	39.29	39.29	-0.04%	4,021
Mar 18, 2026	39.37	39.81	39.30	39.30	39.30	-1.19%	1,899
Mar 17, 2026	39.89	39.95	39.71	39.77	39.77	0.57%	6,712
Mar 16, 2026	39.24	39.67	39.24	39.55	39.54	2.13%	5,808
Mar 13, 2026	39.51	39.64	38.67	38.72	38.72	-1.12%	7,950
Mar 12, 2026	39.41	39.42	39.16	39.16	39.16	-2.27%	11,805
Mar 11, 2026	39.86	40.16	39.82	40.07	40.07	0.86%	2,391
Mar 10, 2026	39.72	40.29	39.72	39.73	39.73	-0.42%	4,640
Mar 9, 2026	38.79	39.89	38.58	39.89	39.89	2.11%	5,242
Mar 6, 2026	39.05	39.37	39.05	39.07	39.07	-1.34%	2,728
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