FALN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	27.65	27.69	27.64	27.69	27.69	0.22%	309,230
Sep 25, 2025	27.66	27.66	27.61	27.63	27.63	-0.23%	1,367,477
Sep 24, 2025	27.75	27.75	27.69	27.70	27.70	-0.23%	1,096,727
Sep 23, 2025	27.77	27.78	27.74	27.76	27.76	0.01%	2,286,057
Sep 22, 2025	27.71	27.76	27.70	27.76	27.76	0.11%	270,311
Sep 19, 2025	27.74	27.74	27.71	27.73	27.73	0.05%	533,253
Sep 18, 2025	27.69	27.73	27.65	27.71	27.71	0.25%	578,122
Sep 17, 2025	27.70	27.72	27.59	27.64	27.64	-0.11%	505,077
Sep 16, 2025	27.72	27.72	27.64	27.67	27.67	-0.14%	3,180,858
Sep 15, 2025	27.62	27.71	27.62	27.71	27.71	0.51%	522,398
Sep 12, 2025	27.57	27.58	27.54	27.57	27.57	-	278,782
Sep 11, 2025	27.50	27.58	27.50	27.57	27.57	0.36%	244,949
Sep 10, 2025	27.46	27.49	27.45	27.47	27.47	0.20%	485,382
Sep 9, 2025	27.46	27.46	27.38	27.42	27.42	-0.13%	572,638
Sep 8, 2025	27.46	27.47	27.43	27.45	27.45	0.18%	286,490
Sep 5, 2025	27.44	27.46	27.38	27.40	27.40	0.26%	504,036
Sep 4, 2025	27.28	27.33	27.23	27.33	27.33	0.33%	1,838,905
Sep 3, 2025	27.16	27.25	27.16	27.24	27.24	0.33%	491,810
Sep 2, 2025	27.10	27.17	27.09	27.15	27.15	-0.62%	707,452
Aug 29, 2025	27.36	27.36	27.32	27.32	27.18	-0.18%	266,112
Aug 28, 2025	27.36	27.37	27.33	27.37	27.23	0.07%	469,481
Aug 27, 2025	27.30	27.36	27.29	27.35	27.21	0.09%	764,552
Aug 26, 2025	27.27	27.33	27.26	27.33	27.18	0.24%	237,492
Aug 25, 2025	27.31	27.32	27.26	27.26	27.12	-0.18%	306,615
Aug 22, 2025	27.13	27.32	27.11	27.31	27.17	0.92%	385,556
Aug 21, 2025	27.11	27.11	27.05	27.06	26.92	-0.26%	327,212
Aug 20, 2025	27.14	27.15	27.10	27.13	26.99	0.04%	411,904
Aug 19, 2025	27.16	27.16	27.12	27.12	26.98	-0.07%	1,662,811
Aug 18, 2025	27.15	27.17	27.13	27.14	27.00	-0.06%	217,185
Aug 15, 2025	27.14	27.16	27.11	27.16	27.01	0.06%	790,652
Aug 14, 2025	27.15	27.15	27.10	27.14	27.00	-0.18%	677,389
Aug 13, 2025	27.13	27.21	27.13	27.19	27.05	0.37%	604,615
Aug 12, 2025	27.04	27.09	27.03	27.09	26.95	0.22%	382,027
Aug 11, 2025	27.05	27.07	27.02	27.03	26.89	0.06%	451,664
Aug 8, 2025	27.04	27.04	27.00	27.02	26.87	0.02%	167,817
Aug 7, 2025	27.06	27.07	26.99	27.01	26.87	-0.07%	471,675
Aug 6, 2025	26.99	27.03	26.95	27.03	26.89	0.26%	377,643
Aug 5, 2025	26.98	26.98	26.93	26.96	26.82	0.04%	499,160
Aug 4, 2025	26.93	26.98	26.91	26.95	26.81	0.26%	665,041
Aug 1, 2025	26.93	26.93	26.84	26.88	26.74	-0.55%	548,866
Jul 31, 2025	27.08	27.09	27.02	27.03	26.75	0.04%	355,024
Jul 30, 2025	27.09	27.09	27.00	27.02	26.74	-0.33%	667,355
Jul 29, 2025	27.11	27.14	27.09	27.11	26.83	0.07%	331,428
Jul 28, 2025	27.14	27.14	27.09	27.09	26.81	-0.07%	200,035
Jul 25, 2025	27.11	27.15	27.08	27.11	26.83	0.07%	281,235
Jul 24, 2025	27.09	27.13	27.09	27.09	26.81	-0.11%	201,100
Jul 23, 2025	27.11	27.13	27.05	27.12	26.84	0.18%	515,332
Jul 22, 2025	27.09	27.09	27.05	27.07	26.79	0.19%	839,949
Jul 21, 2025	27.04	27.08	27.02	27.02	26.74	0.07%	413,841
Jul 18, 2025	26.98	27.01	26.97	27.00	26.72	0.15%	117,487