FA(FA)
FA
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/28/2026 | $19.36 | $19.48 | $18.59 | $18.61 | 2.23M |
| 9/25/2026 | $19.82 | $20.03 | $19.53 | $19.60 | 1.13M |
| 9/24/2026 | $19.98 | $20.31 | $19.42 | $19.92 | 1.56M |
| 9/23/2026 | $20.21 | $20.27 | $19.73 | $20.00 | 640,137 |
| 9/22/2026 | $20.65 | $20.72 | $20.10 | $20.34 | 907,616 |
| 9/21/2026 | $21.00 | $21.21 | $20.31 | $20.49 | 1.30M |
| 9/18/2026 | $20.80 | $20.89 | $20.44 | $20.72 | 2.25M |
| 9/17/2026 | $21.61 | $21.61 | $20.85 | $21.06 | 1.55M |
| 9/16/2026 | $21.59 | $21.95 | $21.40 | $21.56 | 1.07M |
| 9/15/2026 | $22.05 | $22.37 | $21.63 | $21.65 | 1.20M |
| 9/14/2026 | $21.63 | $22.36 | $21.55 | $22.28 | 1.32M |
| 9/11/2026 | $20.67 | $21.25 | $20.58 | $21.22 | 1.08M |
| 9/10/2026 | $20.81 | $20.88 | $20.37 | $20.42 | 1.33M |
| 9/9/2026 | $20.56 | $20.76 | $20.14 | $20.55 | 1.81M |
| 9/8/2026 | $21.19 | $21.38 | $20.42 | $20.63 | 1.38M |
| 9/4/2026 | $20.64 | $21.41 | $20.45 | $21.38 | 1.50M |
| 9/3/2026 | $20.33 | $21.05 | $20.33 | $21.02 | 1.11M |
| 9/2/2026 | $20.14 | $20.48 | $19.90 | $20.07 | 1.10M |
| 9/1/2026 | $20.90 | $21.09 | $19.92 | $20.17 | 1.76M |
| 8/31/2026 | $20.89 | $21.08 | $20.68 | $21.02 | 1.41M |
| 8/28/2026 | $20.31 | $21.45 | $20.31 | $21.04 | 1.15M |
| 8/27/2026 | $20.39 | $20.98 | $20.13 | $20.93 | 1.07M |
| 8/26/2026 | $20.18 | $20.61 | $20.13 | $20.52 | 1.68M |
| 8/25/2026 | $20.49 | $20.73 | $20.21 | $20.32 | 844,358 |
| 8/24/2026 | $20.92 | $21.33 | $20.56 | $20.69 | 1.19M |
| 8/21/2026 | $21.28 | $21.36 | $20.74 | $20.90 | 1.56M |
| 8/20/2026 | $20.95 | $21.36 | $20.95 | $21.23 | 1.15M |
| 8/19/2026 | $20.95 | $21.73 | $20.95 | $21.14 | 1.52M |
| 8/18/2026 | $20.39 | $21.04 | $20.38 | $20.95 | 1.47M |
| 8/17/2026 | $21.35 | $21.67 | $20.10 | $20.30 | 2.60M |
| 8/14/2026 | $22.15 | $22.34 | $21.42 | $21.58 | 3.47M |
| 8/13/2026 | $21.22 | $22.26 | $21.14 | $22.20 | 6.80M |
| 8/12/2026 | $21.02 | $21.37 | $20.76 | $20.99 | 1.99M |
| 8/11/2026 | $21.14 | $21.52 | $20.06 | $21.17 | 9.09M |
| 8/10/2026 | $23.77 | $23.95 | $23.00 | $23.59 | 2.96M |
| 8/7/2026 | $24.45 | $25.15 | $23.99 | $24.01 | 2.58M |
| 8/6/2026 | $22.16 | $24.58 | $21.46 | $24.12 | 4.73M |
| 8/5/2026 | $20.65 | $20.86 | $20.10 | $20.56 | 1.60M |
| 8/4/2026 | $20.05 | $20.67 | $20.05 | $20.64 | 907,039 |
| 8/3/2026 | $20.13 | $21.17 | $19.68 | $20.39 | 1.11M |
| 7/31/2026 | $19.73 | $19.93 | $19.41 | $19.84 | 2.29M |
| 7/30/2026 | $21.26 | $21.26 | $19.84 | $20.05 | 2.00M |
| 7/29/2026 | $20.37 | $21.86 | $20.37 | $21.51 | 1.82M |
| 7/28/2026 | $20.25 | $20.96 | $20.25 | $20.88 | 1.19M |
| 7/27/2026 | $19.78 | $20.31 | $19.66 | $20.01 | 1.76M |
| 7/24/2026 | $19.25 | $19.79 | $19.19 | $19.64 | 984,900 |
| 7/23/2026 | $19.77 | $19.80 | $19.05 | $19.18 | 1.62M |
| 7/22/2026 | $21.23 | $21.36 | $19.69 | $19.96 | 1.98M |
| 7/21/2026 | $21.89 | $22.23 | $21.03 | $21.12 | 1.51M |
| 7/20/2026 | $22.47 | $22.47 | $21.70 | $22.30 | 4.13M |
| 7/17/2026 | $22.06 | $22.78 | $21.96 | $22.35 | 2.05M |
| 7/16/2026 | $21.67 | $22.50 | $21.38 | $22.31 | 1.89M |
| 7/15/2026 | $21.36 | $21.81 | $20.60 | $21.17 | 4.03M |
| 7/14/2026 | $20.23 | $21.19 | $19.91 | $21.15 | 1.09M |
| 7/13/2026 | $19.83 | $20.84 | $19.83 | $20.58 | 1.59M |
| 7/10/2026 | $19.66 | $19.70 | $19.16 | $19.54 | 1.07M |
| 7/9/2026 | $19.60 | $19.63 | $19.22 | $19.40 | 1.05M |
| 7/8/2026 | $20.01 | $20.15 | $19.56 | $19.70 | 1.75M |
| 7/7/2026 | $20.03 | $20.52 | $19.96 | $20.06 | 1.71M |
| 7/6/2026 | $20.55 | $20.97 | $20.13 | $20.15 | 1.95M |
| 7/2/2026 | $19.08 | $20.59 | $18.93 | $20.53 | 2.12M |
| 7/1/2026 | $17.99 | $19.02 | $17.95 | $18.90 | 1.57M |
Explore More
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
