FAAIX(FAAIX)
FAAIX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $33.98 | $33.98 | $33.94 | $33.94 | - |
| 8/10/2026 | $33.98 | $33.98 | $33.98 | $33.98 | - |
| 8/7/2026 | $34.04 | $34.04 | $34.04 | $34.04 | - |
| 8/6/2026 | $33.83 | $33.83 | $33.83 | $33.83 | - |
| 8/5/2026 | $33.97 | $33.97 | $33.97 | $33.97 | - |
| 8/4/2026 | $33.97 | $33.97 | $33.97 | $33.97 | - |
| 8/3/2026 | $33.55 | $33.55 | $33.55 | $33.55 | - |
| 7/31/2026 | $33.25 | $33.25 | $33.25 | $33.25 | - |
| 7/30/2026 | $33.16 | $33.16 | $33.16 | $33.16 | - |
| 7/29/2026 | $32.60 | $32.60 | $32.60 | $32.60 | - |
| 7/28/2026 | $32.95 | $32.95 | $32.95 | $32.95 | - |
| 7/27/2026 | $33.02 | $33.02 | $33.02 | $33.02 | - |
| 7/24/2026 | $33.00 | $33.00 | $33.00 | $33.00 | - |
| 7/23/2026 | $33.07 | $33.07 | $33.07 | $33.07 | - |
| 7/22/2026 | $33.33 | $33.33 | $33.33 | $33.33 | - |
| 7/21/2026 | $33.38 | $33.38 | $33.38 | $33.38 | - |
| 7/20/2026 | $33.05 | $33.05 | $33.05 | $33.05 | - |
| 7/17/2026 | $33.16 | $33.16 | $33.16 | $33.16 | - |
| 7/16/2026 | $33.37 | $33.37 | $33.37 | $33.37 | - |
| 7/15/2026 | $33.59 | $33.59 | $33.59 | $33.59 | - |
| 7/14/2026 | $33.46 | $33.46 | $33.46 | $33.46 | - |
| 7/13/2026 | $33.26 | $33.26 | $33.26 | $33.26 | - |
| 7/10/2026 | $33.59 | $33.59 | $33.59 | $33.59 | - |
| 7/9/2026 | $33.54 | $33.54 | $33.54 | $33.54 | - |
| 7/8/2026 | $33.34 | $33.34 | $33.34 | $33.34 | - |
| 7/7/2026 | $33.43 | $33.43 | $33.43 | $33.43 | - |
| 7/6/2026 | $33.70 | $33.70 | $33.70 | $33.70 | - |
| 7/2/2026 | $33.40 | $33.40 | $33.40 | $33.40 | - |
| 7/1/2026 | $33.43 | $33.43 | $33.43 | $33.43 | - |
| 6/30/2026 | $33.66 | $33.66 | $33.66 | $33.66 | - |
| 6/29/2026 | $33.47 | $33.47 | $33.47 | $33.47 | - |
| 6/26/2026 | $33.18 | $33.18 | $33.18 | $33.18 | - |
| 6/25/2026 | $33.28 | $33.28 | $33.28 | $33.28 | - |
| 6/24/2026 | $33.14 | $33.14 | $33.14 | $33.14 | - |
| 6/23/2026 | $33.09 | $33.09 | $33.09 | $33.09 | - |
| 6/22/2026 | $33.66 | $33.66 | $33.66 | $33.66 | - |
| 6/18/2026 | $33.69 | $33.69 | $33.69 | $33.69 | - |
| 6/17/2026 | $33.28 | $33.28 | $33.28 | $33.28 | - |
| 6/16/2026 | $33.52 | $33.52 | $33.52 | $33.52 | - |
| 6/15/2026 | $33.64 | $33.64 | $33.64 | $33.64 | - |
| 6/12/2026 | $33.23 | $33.23 | $33.23 | $33.23 | - |
| 6/11/2026 | $33.09 | $33.09 | $33.09 | $33.09 | - |
| 6/10/2026 | $32.40 | $32.40 | $32.40 | $32.40 | - |
| 6/9/2026 | $32.81 | $32.81 | $32.81 | $32.81 | - |
| 6/8/2026 | $32.78 | $32.78 | $32.78 | $32.78 | - |
| 6/5/2026 | $32.62 | $32.62 | $32.62 | $32.62 | - |
| 6/4/2026 | $33.55 | $33.55 | $33.55 | $33.55 | - |
| 6/3/2026 | $33.47 | $33.47 | $33.47 | $33.47 | - |
| 6/2/2026 | $33.66 | $33.66 | $33.66 | $33.66 | - |
| 6/1/2026 | $33.50 | $33.50 | $33.50 | $33.50 | - |
| 5/29/2026 | $33.40 | $33.40 | $33.40 | $33.40 | - |
| 5/28/2026 | $33.43 | $33.43 | $33.43 | $33.43 | - |
| 5/27/2026 | $33.32 | $33.32 | $33.32 | $33.32 | - |
| 5/26/2026 | $33.34 | $33.34 | $33.34 | $33.34 | - |
| 5/22/2026 | $32.98 | $32.98 | $32.98 | $32.98 | - |
| 5/21/2026 | $32.94 | $32.94 | $32.94 | $32.94 | - |
| 5/20/2026 | $32.79 | $32.79 | $32.79 | $32.79 | - |
| 5/19/2026 | $32.40 | $32.40 | $32.40 | $32.40 | - |
| 5/18/2026 | $32.62 | $32.62 | $32.62 | $32.62 | - |
| 5/15/2026 | $32.64 | $32.64 | $32.64 | $32.64 | - |
| 5/14/2026 | $33.17 | $33.17 | $33.17 | $33.17 | - |
| 5/13/2026 | $33.06 | $33.06 | $33.06 | $33.06 | - |