FAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	37.98	37.98	37.55	37.63	37.63	0.06%	11,919
Aug 12, 2025	37.47	37.62	37.10	37.61	37.61	1.69%	22,322
Aug 11, 2025	37.32	37.39	36.98	36.98	36.98	-0.79%	28,744
Aug 8, 2025	37.16	37.28	37.16	37.28	37.28	0.49%	4,681
Aug 7, 2025	37.63	37.63	36.81	37.10	37.10	-0.05%	50,650
Aug 6, 2025	36.79	37.12	36.65	37.12	37.12	0.79%	7,821
Aug 5, 2025	37.02	37.02	36.50	36.83	36.83	0.22%	9,441
Aug 4, 2025	36.50	36.76	36.50	36.75	36.75	2.03%	1,674
Aug 1, 2025	36.16	36.34	35.90	36.02	36.02	-3.22%	10,009
Jul 31, 2025	37.63	37.63	37.07	37.22	37.22	0.35%	7,555
Jul 30, 2025	37.08	37.21	36.94	37.09	37.09	0.32%	7,743
Jul 29, 2025	37.02	37.23	36.96	36.97	36.97	0.11%	16,792
Jul 28, 2025	36.96	36.96	36.79	36.93	36.93	0.85%	4,737
Jul 25, 2025	36.54	36.72	36.43	36.62	36.62	0.26%	3,736
Jul 24, 2025	36.57	36.60	36.40	36.52	36.52	0.90%	2,775
Jul 23, 2025	35.78	36.28	35.78	36.20	36.20	0.88%	11,095
Jul 22, 2025	35.89	35.94	35.75	35.89	35.89	-1.04%	18,414
Jul 21, 2025	36.36	36.39	36.24	36.26	36.26	0.57%	5,923
Jul 18, 2025	35.97	36.09	35.97	36.06	36.06	-0.08%	1,075
Jul 17, 2025	35.91	36.11	35.91	36.09	36.09	0.85%	882
Jul 16, 2025	35.85	35.85	35.78	35.78	35.78	-0.11%	855
Jul 15, 2025	35.91	35.92	35.77	35.82	35.82	1.09%	6,360
Jul 14, 2025	35.03	35.49	35.03	35.43	35.43	0.36%	1,890
Jul 11, 2025	35.40	35.48	35.31	35.31	35.31	-0.34%	3,089
Jul 10, 2025	35.21	35.53	35.21	35.43	35.43	-0.33%	2,834
Jul 9, 2025	35.57	35.63	35.45	35.55	35.55	0.91%	4,623
Jul 8, 2025	35.19	35.22	35.19	35.22	35.22	0.21%	155
Jul 7, 2025	35.49	35.49	35.14	35.15	35.15	-0.81%	7,995
Jul 3, 2025	35.00	35.55	35.00	35.44	35.44	1.42%	1,748
Jul 2, 2025	34.94	34.94	34.91	34.94	34.94	0.83%	1,081
Jul 1, 2025	35.01	35.01	34.42	34.66	34.66	-1.62%	12,689
Jun 30, 2025	35.20	35.29	35.16	35.22	35.22	0.72%	1,375
Jun 27, 2025	35.06	35.20	34.97	34.97	34.97	-0.13%	2,108
Jun 26, 2025	34.69	35.02	34.66	35.02	35.02	1.30%	2,669
Jun 25, 2025	34.65	34.65	34.52	34.57	34.57	0.72%	3,365
Jun 24, 2025	34.02	34.32	34.02	34.32	34.32	2.61%	2,397
Jun 23, 2025	33.25	33.45	32.99	33.45	33.45	0.97%	19,212
Jun 20, 2025	33.25	33.25	33.13	33.13	33.13	-1.26%	1,582
Jun 18, 2025	33.82	33.82	33.55	33.55	33.55	0.09%	1,924
Jun 17, 2025	33.74	33.83	33.52	33.52	33.52	-0.68%	7,934
Jun 16, 2025	33.52	33.82	33.52	33.75	33.75	1.99%	832
Jun 13, 2025	33.17	33.46	33.09	33.09	33.09	-1.28%	2,762
Jun 12, 2025	33.41	33.65	33.35	33.52	33.52	0.62%	2,189
Jun 11, 2025	33.64	33.64	33.31	33.31	33.31	0.01%	317
Jun 10, 2025	33.30	33.36	33.20	33.31	33.31	0.51%	1,530
Jun 9, 2025	33.16	33.22	33.14	33.14	33.14	0.74%	527
Jun 6, 2025	32.57	32.90	32.57	32.90	32.90	1.55%	30,531
Jun 5, 2025	32.58	32.70	32.39	32.39	32.39	-0.34%	3,572
Jun 4, 2025	32.54	32.54	32.50	32.50	32.50	0.59%	229
Jun 3, 2025	32.35	32.41	32.28	32.31	32.31	0.99%	2,052