FAIFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 5, 2025	27.92	27.92	27.92	27.92	27.92	-0.11%
Dec 4, 2025	27.95	27.95	27.95	27.95	27.95	-
Dec 3, 2025	27.95	27.95	27.95	27.95	27.95	0.54%
Dec 2, 2025	27.80	27.80	27.80	27.80	27.80	-0.11%
Dec 1, 2025	27.83	27.83	27.83	27.83	27.83	-0.57%
Nov 28, 2025	27.99	27.99	27.99	27.99	27.99	0.47%
Nov 26, 2025	27.86	27.86	27.86	27.86	27.86	0.69%
Nov 25, 2025	27.67	27.67	27.67	27.67	27.67	0.95%
Nov 24, 2025	27.41	27.41	27.41	27.41	27.41	0.15%
Nov 21, 2025	27.37	27.37	27.37	27.37	27.37	0.77%
Nov 20, 2025	27.16	27.16	27.16	27.16	27.16	-0.55%
Nov 19, 2025	27.31	27.31	27.31	27.31	27.31	-0.26%
Nov 18, 2025	27.38	27.38	27.38	27.38	27.38	-0.11%
Nov 17, 2025	27.41	27.41	27.41	27.41	27.41	-0.69%
Nov 14, 2025	27.60	27.60	27.60	27.60	27.60	-0.22%
Nov 13, 2025	27.66	27.66	27.66	27.66	27.66	-0.72%
Nov 12, 2025	27.86	27.86	27.86	27.86	27.86	0.43%
Nov 11, 2025	27.74	27.74	27.74	27.74	27.74	0.69%
Nov 10, 2025	27.55	27.55	27.55	27.55	27.55	0.62%
Nov 7, 2025	27.38	27.38	27.38	27.38	27.38	0.33%
Nov 6, 2025	27.29	27.29	27.29	27.29	27.29	-
Nov 5, 2025	27.29	27.29	27.29	27.29	27.29	0.40%
Nov 4, 2025	27.18	27.18	27.18	27.18	27.18	-0.29%
Nov 3, 2025	27.26	27.26	27.26	27.26	27.26	-0.26%
Oct 31, 2025	27.33	27.33	27.33	27.33	27.33	-0.15%
Oct 30, 2025	27.37	27.37	27.37	27.37	27.37	-0.55%
Oct 29, 2025	27.52	27.52	27.52	27.52	27.52	-0.51%
Oct 28, 2025	27.66	27.66	27.66	27.66	27.66	-0.25%
Oct 27, 2025	27.73	27.73	27.73	27.73	27.73	0.29%
Oct 24, 2025	27.65	27.65	27.65	27.65	27.65	0.36%
Oct 23, 2025	27.55	27.55	27.55	27.55	27.55	0.07%
Oct 22, 2025	27.53	27.53	27.53	27.53	27.53	-0.22%
Oct 21, 2025	27.59	27.59	27.59	27.59	27.59	-0.36%
Oct 20, 2025	27.69	27.69	27.69	27.69	27.69	0.62%
Oct 17, 2025	27.52	27.52	27.52	27.52	27.52	0.04%
Oct 16, 2025	27.51	27.51	27.51	27.51	27.51	-0.29%
Oct 15, 2025	27.59	27.59	27.59	27.59	27.59	0.40%
Oct 14, 2025	27.48	27.48	27.48	27.48	27.48	0.33%
Oct 13, 2025	27.39	27.39	27.39	27.39	27.39	0.85%
Oct 10, 2025	27.16	27.16	27.16	27.16	27.16	-1.06%
Oct 9, 2025	27.45	27.45	27.45	27.45	27.45	-0.51%
Oct 8, 2025	27.59	27.59	27.59	27.59	27.59	0.15%
Oct 7, 2025	27.55	27.55	27.55	27.55	27.55	-0.14%
Oct 6, 2025	27.59	27.59	27.59	27.59	27.59	-0.14%
Oct 3, 2025	27.63	27.63	27.63	27.63	27.63	0.40%
Oct 2, 2025	27.52	27.52	27.52	27.52	27.52	-0.11%
Oct 1, 2025	27.55	27.55	27.55	27.55	27.55	0.29%
Sep 30, 2025	27.47	27.47	27.47	27.47	27.47	0.04%
Sep 29, 2025	27.46	27.46	27.46	27.46	27.46	0.07%
Sep 26, 2025	27.44	27.44	27.44	27.44	27.44	0.55%