FALN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.11	27.11	27.03	27.07	-	-0.44%	369,894
Mar 5, 2026	27.29	27.30	27.18	27.19	27.19	-0.51%	731,448
Mar 4, 2026	27.30	27.36	27.27	27.33	27.33	0.37%	526,010
Mar 3, 2026	27.23	27.29	27.16	27.23	27.23	-0.51%	3,220,109
Mar 2, 2026	27.36	27.44	27.33	27.37	27.37	-0.73%	2,251,669
Feb 27, 2026	27.63	27.63	27.55	27.57	27.42	-0.25%	2,047,452
Feb 26, 2026	27.64	27.65	27.59	27.64	27.49	0.07%	753,076
Feb 25, 2026	27.59	27.63	27.58	27.62	27.47	0.11%	380,090
Feb 24, 2026	27.60	27.62	27.56	27.59	27.44	-0.04%	370,989
Feb 23, 2026	27.65	27.66	27.60	27.60	27.45	-0.16%	666,665
Feb 20, 2026	27.66	27.68	27.64	27.65	27.49	-0.02%	394,999
Feb 19, 2026	27.64	27.65	27.61	27.65	27.50	0.07%	359,410
Feb 18, 2026	27.58	27.65	27.58	27.63	27.48	0.22%	859,456
Feb 17, 2026	27.60	27.61	27.55	27.57	27.42	-0.07%	931,863
Feb 13, 2026	27.59	27.63	27.56	27.59	27.44	0.11%	1,020,599
Feb 12, 2026	27.57	27.59	27.54	27.56	27.41	0.11%	507,424
Feb 11, 2026	27.53	27.55	27.49	27.53	27.38	-	480,511
Feb 10, 2026	27.58	27.60	27.52	27.53	27.38	0.07%	822,426
Feb 9, 2026	27.45	27.52	27.45	27.51	27.36	0.22%	2,726,097
Feb 6, 2026	27.41	27.46	27.40	27.45	27.30	0.18%	701,894
Feb 5, 2026	27.42	27.45	27.37	27.40	27.25	-0.11%	418,819
Feb 4, 2026	27.45	27.46	27.41	27.43	27.28	-0.07%	467,779
Feb 3, 2026	27.43	27.47	27.39	27.45	27.30	-	848,053
Feb 2, 2026	27.41	27.46	27.40	27.45	27.30	-0.44%	1,145,115
Jan 30, 2026	27.54	27.58	27.51	27.57	27.27	-0.04%	537,413
Jan 29, 2026	27.55	27.58	27.51	27.58	27.28	0.04%	479,738
Jan 28, 2026	27.59	27.60	27.56	27.57	27.27	-0.07%	602,477
Jan 27, 2026	27.57	27.60	27.55	27.59	27.29	0.15%	371,864
Jan 26, 2026	27.56	27.57	27.52	27.55	27.25	0.04%	424,671
Jan 23, 2026	27.56	27.58	27.52	27.54	27.24	-0.11%	887,538
Jan 22, 2026	27.55	27.59	27.54	27.57	27.27	-	687,543
Jan 21, 2026	27.48	27.57	27.47	27.57	27.27	0.44%	614,777
Jan 20, 2026	27.42	27.48	27.39	27.45	27.15	-0.29%	381,607
Jan 16, 2026	27.55	27.56	27.52	27.53	27.23	-	1,031,192
Jan 15, 2026	27.56	27.56	27.53	27.53	27.23	-0.04%	513,479
Jan 14, 2026	27.51	27.54	27.49	27.54	27.24	0.11%	621,439
Jan 13, 2026	27.53	27.53	27.49	27.51	27.21	-0.11%	857,238
Jan 12, 2026	27.47	27.54	27.47	27.54	27.24	0.09%	2,154,350
Jan 9, 2026	27.48	27.52	27.48	27.52	27.22	0.09%	675,402
Jan 8, 2026	27.43	27.49	27.41	27.49	27.19	0.11%	596,618
Jan 7, 2026	27.47	27.49	27.43	27.46	27.16	0.04%	291,275
Jan 6, 2026	27.44	27.46	27.40	27.45	27.15	0.15%	682,109
Jan 5, 2026	27.35	27.45	27.35	27.41	27.11	0.29%	725,977
Jan 2, 2026	27.35	27.35	27.29	27.33	27.04	0.11%	1,236,384
Dec 31, 2025	27.36	27.36	27.30	27.30	27.01	-0.15%	827,351
Dec 30, 2025	27.32	27.34	27.30	27.34	27.05	0.11%	277,696
Dec 29, 2025	27.25	27.32	27.25	27.31	27.02	0.04%	279,527
Dec 26, 2025	27.31	27.33	27.28	27.30	27.01	-0.04%	274,186
Dec 24, 2025	27.26	27.32	27.25	27.31	27.02	0.22%	170,925
Dec 23, 2025	27.21	27.26	27.21	27.25	26.96	0.04%	367,966
Dec 22, 2025	27.26	27.26	27.20	27.24	26.95	-0.02%	501,875
Dec 19, 2025	27.30	27.32	27.24	27.25	26.95	-0.60%	737,818
Dec 18, 2025	27.45	27.45	27.39	27.41	26.97	0.26%	1,111,023
Dec 17, 2025	27.40	27.40	27.34	27.34	26.90	-0.18%	284,000
Dec 16, 2025	27.37	27.41	27.36	27.39	26.95	0.07%	688,737
Dec 15, 2025	27.45	27.45	27.37	27.37	26.93	-0.05%	2,617,639
Dec 12, 2025	27.46	27.46	27.38	27.39	26.95	-0.35%	704,097
Dec 11, 2025	27.51	27.51	27.46	27.48	27.04	-	554,428
Dec 10, 2025	27.38	27.51	27.35	27.48	27.04	0.38%	990,481
Dec 9, 2025	27.39	27.41	27.35	27.38	26.94	-0.13%	790,131
Dec 8, 2025	27.46	27.46	27.35	27.41	26.97	-0.22%	2,035,427
Dec 5, 2025	27.49	27.50	27.44	27.47	27.03	-0.07%	362,023
Dec 4, 2025	27.49	27.49	27.43	27.49	27.05	-0.04%	360,348
Dec 3, 2025	27.48	27.54	27.46	27.50	27.06	0.11%	2,091,853
Dec 2, 2025	27.43	27.48	27.40	27.47	27.03	0.26%	402,394
Dec 1, 2025	27.32	27.42	27.31	27.40	26.96	-0.62%	1,317,414
Nov 28, 2025	27.60	27.60	27.55	27.57	26.98	-0.04%	220,194
Nov 26, 2025	27.52	27.60	27.52	27.58	26.99	0.11%	947,480
Nov 25, 2025	27.39	27.55	27.38	27.55	26.96	0.66%	871,216
Nov 24, 2025	27.33	27.38	27.31	27.37	26.79	0.29%	949,376
Nov 21, 2025	27.24	27.31	27.21	27.29	26.71	0.42%	533,644
Nov 20, 2025	27.28	27.32	27.16	27.18	26.60	-0.06%	803,438
Nov 19, 2025	27.19	27.23	27.15	27.19	26.61	0.13%	1,131,730
Nov 18, 2025	27.16	27.19	27.12	27.16	26.58	0.17%	977,268
Nov 17, 2025	27.23	27.24	27.11	27.11	26.53	-0.46%	2,729,451
Nov 14, 2025	27.21	27.29	27.21	27.24	26.66	-0.09%	642,835
Nov 13, 2025	27.33	27.34	27.23	27.26	26.68	-0.55%	555,998
Nov 12, 2025	27.46	27.47	27.38	27.41	26.83	-0.15%	389,602
Nov 11, 2025	27.42	27.47	27.42	27.45	26.87	0.16%	449,374
Nov 10, 2025	27.37	27.43	27.35	27.41	26.82	0.31%	978,772
Nov 7, 2025	27.31	27.32	27.26	27.32	26.74	0.04%	298,474
Nov 6, 2025	27.35	27.36	27.26	27.31	26.73	0.04%	428,425
Nov 5, 2025	27.30	27.31	27.26	27.30	26.72	0.11%	659,883
Nov 4, 2025	27.26	27.32	27.24	27.27	26.69	-0.26%	737,685
Nov 3, 2025	27.39	27.39	27.31	27.34	26.76	-0.73%	3,694,794
Oct 31, 2025	27.60	27.62	27.54	27.54	26.81	-0.15%	808,395
Oct 30, 2025	27.55	27.64	27.55	27.58	26.85	-0.24%	799,019
Oct 29, 2025	27.73	27.75	27.62	27.65	26.91	-0.29%	567,164
Oct 28, 2025	27.76	27.76	27.72	27.73	26.99	-0.13%	374,437
Oct 27, 2025	27.71	27.77	27.69	27.76	27.02	0.27%	439,247
Oct 24, 2025	27.66	27.69	27.64	27.69	26.95	0.42%	750,770
Oct 23, 2025	27.53	27.58	27.53	27.57	26.84	0.07%	312,883
Oct 22, 2025	27.58	27.59	27.51	27.55	26.82	-0.07%	397,724
Oct 21, 2025	27.60	27.62	27.55	27.57	26.84	-	1,271,557
Oct 20, 2025	27.52	27.60	27.52	27.57	26.84	0.22%	1,293,895
Oct 17, 2025	27.41	27.52	27.41	27.51	26.78	0.15%	591,828
Oct 16, 2025	27.59	27.61	27.45	27.47	26.74	-0.43%	2,158,414
Oct 15, 2025	27.59	27.62	27.53	27.59	26.85	0.31%	940,688
Oct 14, 2025	27.37	27.54	27.37	27.51	26.77	0.15%	919,507
Oct 13, 2025	27.41	27.47	27.36	27.47	26.73	0.55%	179,686