FAD(FAD)
FAD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $191.86 | $191.86 | $190.71 | $191.69 | 10,444 |
| 8/6/2026 | $189.76 | $191.56 | $189.19 | $189.19 | 17,000 |
| 8/5/2026 | $192.46 | $193.23 | $190.71 | $190.85 | 9,600 |
| 8/4/2026 | $188.24 | $192.21 | $188.24 | $191.55 | 17,337 |
| 8/3/2026 | $183.83 | $186.91 | $183.53 | $186.76 | 29,948 |
| 7/31/2026 | $185.96 | $185.96 | $182.09 | $183.56 | 10,000 |
| 7/30/2026 | $182.00 | $183.68 | $181.10 | $183.68 | 12,734 |
| 7/29/2026 | $183.26 | $183.26 | $178.44 | $178.84 | 18,504 |
| 7/28/2026 | $183.77 | $183.77 | $180.26 | $183.22 | 15,500 |
| 7/27/2026 | $186.22 | $186.64 | $182.71 | $184.78 | 10,445 |
| 7/24/2026 | $186.29 | $186.29 | $183.61 | $184.04 | 17,611 |
| 7/23/2026 | $185.37 | $186.82 | $184.92 | $185.78 | 42,627 |
| 7/22/2026 | $186.79 | $187.39 | $186.18 | $186.28 | 18,700 |
| 7/21/2026 | $186.23 | $187.48 | $185.71 | $187.26 | 7,128 |
| 7/20/2026 | $186.33 | $186.33 | $183.79 | $183.79 | 19,648 |
| 7/17/2026 | $182.75 | $185.97 | $182.75 | $184.74 | 6,949 |
| 7/16/2026 | $187.35 | $187.86 | $185.19 | $185.47 | 5,300 |
| 7/15/2026 | $189.99 | $189.99 | $186.27 | $188.21 | 5,325 |
| 7/14/2026 | $189.44 | $196.33 | $188.56 | $188.91 | 21,649 |
| 7/13/2026 | $190.43 | $190.43 | $186.74 | $187.30 | 7,900 |
| 7/10/2026 | $192.28 | $192.28 | $189.87 | $190.47 | 40,600 |
| 7/9/2026 | $191.20 | $192.81 | $191.20 | $191.75 | 8,130 |
| 7/8/2026 | $188.37 | $188.95 | $186.92 | $188.77 | 10,100 |
| 7/7/2026 | $192.57 | $192.57 | $187.74 | $189.68 | 6,718 |
| 7/6/2026 | $193.17 | $195.08 | $193.17 | $193.31 | 11,020 |
| 7/2/2026 | $196.98 | $196.98 | $189.92 | $191.62 | 8,333 |
| 7/1/2026 | $198.77 | $198.77 | $195.67 | $195.67 | 18,339 |
| 6/30/2026 | $197.92 | $200.22 | $197.89 | $199.97 | 12,300 |
| 6/29/2026 | $195.68 | $197.28 | $192.59 | $197.28 | 12,800 |
| 6/26/2026 | $194.50 | $194.79 | $193.23 | $194.08 | 5,800 |
| 6/25/2026 | $196.89 | $197.31 | $195.46 | $195.88 | 9,030 |
| 6/24/2026 | $193.53 | $195.28 | $192.19 | $193.35 | 33,729 |
| 6/23/2026 | $192.17 | $194.54 | $191.36 | $192.86 | 13,300 |
| 6/22/2026 | $196.97 | $197.47 | $196.04 | $197.47 | 28,710 |
| 6/18/2026 | $195.58 | $195.58 | $194.31 | $195.44 | 10,905 |
| 6/17/2026 | $193.75 | $195.35 | $191.64 | $191.92 | 8,500 |
| 6/16/2026 | $194.77 | $194.77 | $192.11 | $192.11 | 13,833 |
| 6/15/2026 | $194.66 | $194.66 | $193.60 | $193.87 | 7,500 |
| 6/12/2026 | $190.17 | $191.32 | $189.61 | $190.19 | 14,643 |
| 6/11/2026 | $183.12 | $188.59 | $183.12 | $188.59 | 9,100 |
| 6/10/2026 | $184.24 | $185.92 | $181.23 | $181.23 | 9,000 |
| 6/9/2026 | $186.97 | $188.70 | $179.17 | $184.82 | 11,100 |
| 6/8/2026 | $185.60 | $186.29 | $184.30 | $184.59 | 6,909 |
| 6/5/2026 | $188.55 | $188.55 | $182.14 | $183.11 | 10,900 |
| 6/4/2026 | $188.29 | $191.28 | $187.12 | $190.65 | 10,400 |
| 6/3/2026 | $190.20 | $190.51 | $189.05 | $189.74 | 10,600 |
| 6/2/2026 | $188.64 | $190.03 | $188.59 | $190.03 | 8,626 |
| 6/1/2026 | $187.56 | $188.12 | $185.82 | $187.70 | 38,841 |
| 5/29/2026 | $189.68 | $189.68 | $187.22 | $188.64 | 17,782 |
| 5/28/2026 | $188.64 | $189.76 | $186.62 | $189.08 | 11,900 |
| 5/27/2026 | $189.69 | $189.69 | $187.55 | $188.30 | 42,231 |
| 5/26/2026 | $187.10 | $188.42 | $186.76 | $188.17 | 17,127 |
| 5/22/2026 | $182.96 | $184.43 | $182.96 | $183.89 | 13,000 |
| 5/21/2026 | $180.53 | $182.64 | $179.22 | $182.27 | 9,432 |
| 5/20/2026 | $178.26 | $180.52 | $177.51 | $180.49 | 9,109 |
| 5/19/2026 | $177.23 | $177.77 | $173.79 | $176.36 | 10,300 |
| 5/18/2026 | $181.44 | $181.44 | $176.53 | $177.96 | 10,203 |
| 5/15/2026 | $181.96 | $181.96 | $180.27 | $180.31 | 8,720 |
| 5/14/2026 | $184.20 | $185.10 | $183.64 | $184.57 | 9,100 |
| 5/13/2026 | $184.27 | $184.27 | $181.46 | $183.73 | 10,349 |
| 5/12/2026 | $183.67 | $183.67 | $179.71 | $183.00 | 17,808 |
| 5/11/2026 | $183.97 | $185.55 | $183.56 | $184.81 | 10,704 |