EGX:FAIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	33.07	33.20	32.85	33.17	33.17	0.30%	60,398
Apr 26, 2026	33.15	33.28	32.85	33.07	33.07	-0.24%	123,849
Apr 23, 2026	32.94	33.15	30.00	33.15	33.15	0.64%	133,384
Apr 22, 2026	33.05	33.10	32.85	32.94	32.94	-0.33%	98,769
Apr 21, 2026	33.16	33.15	32.85	33.05	33.05	-0.33%	137,670
Apr 20, 2026	33.06	33.16	32.86	33.16	33.16	0.30%	108,568
Apr 19, 2026	33.08	33.28	32.87	33.06	33.06	-0.06%	152,201
Apr 16, 2026	33.01	33.10	32.88	33.08	33.08	0.21%	255,371
Apr 15, 2026	33.08	33.15	32.95	33.01	33.01	-0.21%	166,732
Apr 14, 2026	34.42	33.20	32.10	33.08	33.08	-3.89%	353,742
Apr 9, 2026	34.51	34.81	34.08	34.42	32.51	-0.26%	387,463
Apr 8, 2026	33.62	34.60	33.90	34.51	32.60	2.65%	311,091
Apr 7, 2026	33.94	33.98	33.50	33.62	31.76	-0.94%	123,035
Apr 6, 2026	33.80	34.00	33.41	33.94	32.06	0.41%	107,143
Apr 5, 2026	33.36	33.83	33.32	33.80	31.93	1.32%	47,156
Apr 2, 2026	33.40	33.80	33.00	33.36	31.51	-0.12%	36,503
Apr 1, 2026	33.17	33.80	33.01	33.40	31.55	0.69%	61,814
Mar 31, 2026	33.15	33.38	32.75	33.17	31.33	0.06%	87,813
Mar 30, 2026	33.18	33.50	33.05	33.15	31.31	-0.09%	40,241
Mar 29, 2026	33.84	33.79	32.60	33.18	31.34	-1.95%	284,291
Mar 26, 2026	33.77	34.14	33.70	33.84	31.97	0.21%	113,734
Mar 25, 2026	34.00	34.15	33.75	33.77	31.90	-0.68%	57,970
Mar 24, 2026	34.14	34.48	33.70	34.00	32.12	-0.41%	264,373
Mar 18, 2026	33.86	34.34	33.53	34.14	32.25	0.83%	54,254
Mar 17, 2026	33.63	33.97	33.55	33.86	31.98	0.68%	25,128
Mar 16, 2026	33.09	33.97	33.19	33.63	31.77	1.63%	46,792
Mar 15, 2026	33.84	34.20	33.01	33.09	31.26	-2.22%	63,191
Mar 12, 2026	33.90	34.17	33.73	33.84	31.97	-0.18%	42,537
Mar 11, 2026	34.17	34.34	33.82	33.90	32.02	-0.79%	88,051
Mar 10, 2026	33.96	34.49	33.73	34.17	32.28	0.62%	111,150
Mar 9, 2026	34.19	34.30	33.55	33.96	32.08	-0.67%	36,165
Mar 8, 2026	34.66	34.89	33.73	34.19	32.30	-1.36%	199,024
Mar 5, 2026	34.19	34.88	34.02	34.66	32.74	1.37%	47,242
Mar 4, 2026	34.83	34.80	33.50	34.19	32.30	-1.84%	41,726
Mar 3, 2026	33.09	35.00	32.51	34.83	32.90	5.26%	95,418
Mar 2, 2026	32.43	33.24	32.43	33.09	31.26	2.04%	56,541
Mar 1, 2026	34.00	33.25	32.25	32.43	30.63	-4.62%	167,638
Feb 26, 2026	33.57	34.24	33.01	34.00	32.12	1.28%	99,122
Feb 25, 2026	34.94	34.94	33.50	33.57	31.71	-3.92%	52,509
Feb 24, 2026	34.94	34.95	34.36	34.94	33.00	-	134,780
Feb 23, 2026	34.67	35.00	34.00	34.94	33.00	0.78%	199,055
Feb 22, 2026	34.17	35.25	32.80	34.67	32.75	1.46%	177,624
Feb 19, 2026	35.20	35.47	33.80	34.17	32.28	-2.93%	222,001
Feb 18, 2026	34.85	36.50	34.85	35.20	33.25	1.00%	534,139
Feb 17, 2026	34.40	35.00	34.40	34.85	32.92	1.31%	212,205
Feb 16, 2026	34.42	34.90	33.90	34.40	32.49	-0.06%	432,664
Feb 15, 2026	32.50	35.00	32.50	34.42	32.51	5.91%	872,694
Feb 12, 2026	32.48	32.58	32.00	32.50	30.70	0.06%	321,756
Feb 11, 2026	32.50	32.59	32.20	32.48	30.68	-0.06%	172,531
Feb 10, 2026	32.42	32.68	32.10	32.50	30.70	0.25%	55,793
Feb 9, 2026	32.55	32.70	32.30	32.42	30.62	-0.40%	130,164
Feb 8, 2026	32.38	32.55	32.18	32.55	30.75	0.53%	91,733
Feb 5, 2026	32.34	32.57	32.20	32.38	30.59	0.12%	55,114
Feb 4, 2026	32.34	32.62	32.13	32.34	30.55	-	87,889
Feb 3, 2026	32.02	32.65	31.88	32.34	30.55	1.00%	204,948
Feb 2, 2026	32.01	32.09	31.71	32.02	30.25	0.03%	179,129
Feb 1, 2026	31.86	32.19	31.51	32.01	30.24	0.47%	189,829
Jan 28, 2026	31.84	32.25	31.50	31.86	30.09	0.06%	207,826
Jan 27, 2026	31.78	31.95	31.62	31.84	30.08	0.19%	86,020
Jan 26, 2026	31.45	31.93	31.30	31.78	30.02	1.05%	189,317
Jan 25, 2026	32.11	32.57	26.01	31.45	29.71	-2.06%	351,083
Jan 22, 2026	31.70	32.88	31.65	32.11	30.33	1.29%	332,076
Jan 21, 2026	31.93	32.00	31.64	31.70	29.94	-0.72%	70,938
Jan 20, 2026	31.93	32.24	31.76	31.93	30.16	-	128,599
Jan 19, 2026	31.92	32.19	31.67	31.93	30.16	0.03%	92,449
Jan 18, 2026	31.61	32.98	31.50	31.92	30.15	0.98%	33,873
Jan 15, 2026	31.50	31.83	31.31	31.61	29.86	0.35%	62,849
Jan 14, 2026	32.08	32.00	31.27	31.50	29.75	-1.81%	86,588
Jan 13, 2026	32.23	32.36	31.80	32.08	30.30	-0.47%	89,411
Jan 12, 2026	32.32	32.68	32.00	32.23	30.44	-0.28%	124,308
Jan 11, 2026	31.84	32.60	31.29	32.32	30.53	1.51%	204,399
Jan 8, 2026	31.71	31.96	31.50	31.84	30.08	0.41%	50,852
Jan 6, 2026	31.33	31.89	31.20	31.71	29.95	1.21%	96,638
Jan 5, 2026	32.20	32.00	31.26	31.33	29.59	-2.70%	112,386
Jan 4, 2026	32.07	32.32	31.90	32.20	30.42	0.41%	63,513
Dec 31, 2025	32.03	32.40	31.80	32.07	30.29	0.12%	77,136
Dec 30, 2025	31.90	32.12	31.70	32.03	30.26	0.41%	40,711
Dec 29, 2025	31.69	31.99	31.56	31.90	30.13	0.66%	81,198
Dec 28, 2025	31.51	31.75	31.44	31.69	29.93	0.57%	50,384
Dec 25, 2025	31.63	31.90	31.35	31.51	29.76	-0.38%	75,196
Dec 24, 2025	31.69	32.00	31.48	31.63	29.88	-0.19%	75,746
Dec 23, 2025	31.73	32.00	31.55	31.69	29.93	-0.13%	57,606
Dec 22, 2025	31.90	32.19	31.67	31.73	29.97	-0.53%	62,543
Dec 21, 2025	31.67	32.19	31.80	31.90	30.13	0.73%	41,967
Dec 18, 2025	32.51	32.72	31.67	31.67	29.92	-2.58%	161,523
Dec 17, 2025	32.88	32.88	32.50	32.51	30.71	-1.13%	62,097
Dec 16, 2025	33.01	33.28	32.74	32.88	31.06	-0.39%	107,438
Dec 15, 2025	32.63	33.60	32.60	33.01	31.18	1.16%	234,357
Dec 14, 2025	33.01	33.25	32.50	32.63	30.82	-1.15%	166,554
Dec 11, 2025	33.40	33.68	32.90	33.01	31.18	-1.17%	157,018
Dec 10, 2025	32.47	33.70	32.30	33.40	31.55	2.86%	273,885
Dec 9, 2025	32.93	32.91	32.01	32.47	30.67	-1.40%	184,008
Dec 8, 2025	33.11	33.25	32.88	32.93	31.11	-0.54%	140,367
Dec 7, 2025	32.69	33.30	32.75	33.11	31.28	1.28%	212,802
Dec 4, 2025	31.39	33.68	32.52	32.69	30.88	4.14%	1,181,105
Dec 3, 2025	30.97	31.51	30.95	31.39	29.65	1.36%	59,924
Dec 2, 2025	31.24	31.54	30.87	30.97	29.25	-0.86%	64,397
Dec 1, 2025	31.59	31.87	31.00	31.24	29.51	-1.11%	107,254
Nov 30, 2025	31.49	31.71	31.18	31.59	29.84	0.32%	32,480
Nov 27, 2025	31.21	31.52	30.60	31.49	29.75	0.90%	101,988