EGX:FAIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 8, 2026	34.66	34.89	33.73	34.19	34.19	-1.36%	199,024
Mar 5, 2026	34.19	34.88	34.02	34.66	34.66	1.37%	47,242
Mar 4, 2026	34.83	34.80	33.50	34.19	34.19	-1.84%	41,726
Mar 3, 2026	33.09	35.00	32.51	34.83	34.83	5.26%	95,418
Mar 2, 2026	32.43	33.24	32.43	33.09	33.09	2.04%	56,541
Mar 1, 2026	34.00	33.25	32.25	32.43	32.43	-4.62%	167,638
Feb 26, 2026	33.57	34.24	33.01	34.00	34.00	1.28%	99,122
Feb 25, 2026	34.94	34.94	33.50	33.57	33.57	-3.92%	52,509
Feb 24, 2026	34.94	34.95	34.36	34.94	34.94	-	134,780
Feb 23, 2026	34.67	35.00	34.00	34.94	34.94	0.78%	199,055
Feb 22, 2026	34.17	35.25	32.80	34.67	34.67	1.46%	177,624
Feb 19, 2026	35.20	35.47	33.80	34.17	34.17	-2.93%	222,001
Feb 18, 2026	34.85	36.50	34.85	35.20	35.20	1.00%	534,139
Feb 17, 2026	34.40	35.00	34.40	34.85	34.85	1.31%	212,205
Feb 16, 2026	34.42	34.90	33.90	34.40	34.40	-0.06%	432,664
Feb 15, 2026	32.50	35.00	32.50	34.42	34.42	5.91%	872,694
Feb 12, 2026	32.48	32.58	32.00	32.50	32.50	0.06%	321,756
Feb 11, 2026	32.50	32.59	32.20	32.48	32.48	-0.06%	172,531
Feb 10, 2026	32.42	32.68	32.10	32.50	32.50	0.25%	55,793
Feb 9, 2026	32.55	32.70	32.30	32.42	32.42	-0.40%	130,164
Feb 8, 2026	32.38	32.55	32.18	32.55	32.55	0.53%	91,733
Feb 5, 2026	32.34	32.57	32.20	32.38	32.38	0.12%	55,114
Feb 4, 2026	32.34	32.62	32.13	32.34	32.34	-	87,889
Feb 3, 2026	32.02	32.65	31.88	32.34	32.34	1.00%	204,948
Feb 2, 2026	32.01	32.09	31.71	32.02	32.02	0.03%	179,129
Feb 1, 2026	31.86	32.19	31.51	32.01	32.01	0.47%	189,829
Jan 28, 2026	31.84	32.25	31.50	31.86	31.86	0.06%	207,826
Jan 27, 2026	31.78	31.95	31.62	31.84	31.84	0.19%	86,020
Jan 26, 2026	31.45	31.93	31.30	31.78	31.78	1.05%	189,317
Jan 25, 2026	32.11	32.57	26.01	31.45	31.45	-2.06%	351,083
Jan 22, 2026	31.70	32.88	31.65	32.11	32.11	1.29%	332,076
Jan 21, 2026	31.93	32.00	31.64	31.70	31.70	-0.72%	70,938
Jan 20, 2026	31.93	32.24	31.76	31.93	31.93	-	128,599
Jan 19, 2026	31.92	32.19	31.67	31.93	31.93	0.03%	92,449
Jan 18, 2026	31.61	32.98	31.50	31.92	31.92	0.98%	33,873
Jan 15, 2026	31.50	31.83	31.31	31.61	31.61	0.35%	62,849
Jan 14, 2026	32.08	32.00	31.27	31.50	31.50	-1.81%	86,588
Jan 13, 2026	32.23	32.36	31.80	32.08	32.08	-0.47%	89,411
Jan 12, 2026	32.32	32.68	32.00	32.23	32.23	-0.28%	124,308
Jan 11, 2026	31.84	32.60	31.29	32.32	32.32	1.51%	204,399
Jan 8, 2026	31.71	31.96	31.50	31.84	31.84	0.41%	50,852
Jan 6, 2026	31.33	31.89	31.20	31.71	31.71	1.21%	96,638
Jan 5, 2026	32.20	32.00	31.26	31.33	31.33	-2.70%	112,386
Jan 4, 2026	32.07	32.32	31.90	32.20	32.20	0.41%	63,513
Dec 31, 2025	32.03	32.40	31.80	32.07	32.07	0.12%	77,136
Dec 30, 2025	31.90	32.12	31.70	32.03	32.03	0.41%	40,711
Dec 29, 2025	31.69	31.99	31.56	31.90	31.90	0.66%	81,198
Dec 28, 2025	31.51	31.75	31.44	31.69	31.69	0.57%	50,384
Dec 25, 2025	31.63	31.90	31.35	31.51	31.51	-0.38%	75,196
Dec 24, 2025	31.69	32.00	31.48	31.63	31.63	-0.19%	75,746
Dec 23, 2025	31.73	32.00	31.55	31.69	31.69	-0.13%	57,606
Dec 22, 2025	31.90	32.19	31.67	31.73	31.73	-0.53%	62,543
Dec 21, 2025	31.67	32.19	31.80	31.90	31.90	0.73%	41,967
Dec 18, 2025	32.51	32.72	31.67	31.67	31.67	-2.58%	161,523
Dec 17, 2025	32.88	32.88	32.50	32.51	32.51	-1.13%	62,097
Dec 16, 2025	33.01	33.28	32.74	32.88	32.88	-0.39%	107,438
Dec 15, 2025	32.63	33.60	32.60	33.01	33.01	1.16%	234,357
Dec 14, 2025	33.01	33.25	32.50	32.63	32.63	-1.15%	166,554
Dec 11, 2025	33.40	33.68	32.90	33.01	33.01	-1.17%	157,018
Dec 10, 2025	32.47	33.70	32.30	33.40	33.40	2.86%	273,885
Dec 9, 2025	32.93	32.91	32.01	32.47	32.47	-1.40%	184,008
Dec 8, 2025	33.11	33.25	32.88	32.93	32.93	-0.54%	140,367
Dec 7, 2025	32.69	33.30	32.75	33.11	33.11	1.28%	212,802
Dec 4, 2025	31.39	33.68	32.52	32.69	32.69	4.14%	1,181,105
Dec 3, 2025	30.97	31.51	30.95	31.39	31.39	1.36%	59,924
Dec 2, 2025	31.24	31.54	30.87	30.97	30.97	-0.86%	64,397
Dec 1, 2025	31.59	31.87	31.00	31.24	31.24	-1.11%	107,254
Nov 30, 2025	31.49	31.71	31.18	31.59	31.59	0.32%	32,480
Nov 27, 2025	31.21	31.52	30.60	31.49	31.49	0.90%	101,988
Nov 26, 2025	31.51	31.58	31.05	31.21	31.21	-0.95%	57,153
Nov 25, 2025	31.55	31.89	31.35	31.51	31.51	-0.13%	83,417
Nov 24, 2025	31.76	32.18	31.51	31.55	31.55	-0.66%	146,249
Nov 23, 2025	31.97	32.24	31.70	31.76	31.76	-0.66%	97,578
Nov 20, 2025	32.26	32.48	31.80	31.97	31.97	-0.90%	108,215
Nov 19, 2025	32.66	32.99	32.10	32.26	32.26	-1.22%	84,040
Nov 18, 2025	33.36	33.50	32.57	32.66	32.66	-2.10%	163,908
Nov 17, 2025	33.66	33.99	33.14	33.36	33.36	-0.89%	159,384
Nov 16, 2025	33.13	33.97	32.68	33.66	33.66	1.60%	373,425
Nov 13, 2025	32.65	33.30	32.50	33.13	33.13	1.47%	250,602
Nov 12, 2025	33.01	33.90	32.61	32.65	32.65	-1.09%	298,335
Nov 11, 2025	31.84	34.49	31.30	33.01	33.01	3.67%	1,178,393
Nov 10, 2025	31.96	32.28	31.65	31.84	31.84	-0.38%	180,552
Nov 9, 2025	31.37	32.50	31.91	31.96	31.96	1.88%	247,400
Nov 6, 2025	31.91	31.90	31.10	31.37	31.37	-1.69%	152,496
Nov 5, 2025	31.97	32.30	31.40	31.91	31.91	-0.19%	166,992
Nov 4, 2025	32.04	32.36	31.77	31.97	31.97	-0.22%	170,499
Nov 3, 2025	32.50	32.90	31.86	32.04	32.04	-1.42%	365,363
Nov 2, 2025	31.16	34.45	31.20	32.50	32.50	4.30%	1,621,732
Oct 30, 2025	31.00	31.66	30.61	31.16	31.16	0.52%	168,090
Oct 29, 2025	30.26	31.69	30.30	31.00	31.00	2.45%	292,618
Oct 28, 2025	30.33	30.50	29.54	30.26	30.26	-0.23%	142,224
Oct 27, 2025	30.40	30.73	30.22	30.33	30.33	-0.23%	135,811
Oct 26, 2025	28.89	32.20	28.80	30.40	30.40	5.23%	582,680
Oct 23, 2025	28.84	28.95	28.60	28.89	28.89	0.17%	224,917
Oct 22, 2025	28.68	28.90	28.50	28.84	28.84	0.56%	103,437
Oct 21, 2025	28.76	28.90	28.56	28.68	28.68	-0.28%	76,259
Oct 20, 2025	28.50	28.90	28.44	28.76	28.76	0.91%	225,634
Oct 19, 2025	28.54	28.63	28.30	28.50	28.50	-0.14%	118,379
Oct 16, 2025	28.50	28.70	28.37	28.54	28.54	0.14%	51,758
Oct 15, 2025	28.49	28.55	28.01	28.50	28.50	0.04%	58,931