FALN(FALN)
FALN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $27.08 | $27.13 | $27.07 | $27.07 | 560,711 |
| 7/17/2026 | $27.11 | $27.15 | $27.10 | $27.11 | 440,600 |
| 7/16/2026 | $27.10 | $27.13 | $27.09 | $27.12 | 560,718 |
| 7/15/2026 | $27.09 | $27.15 | $27.09 | $27.13 | 405,610 |
| 7/14/2026 | $27.08 | $27.09 | $27.04 | $27.08 | 407,700 |
| 7/13/2026 | $27.08 | $27.08 | $27.00 | $27.01 | 405,228 |
| 7/10/2026 | $27.13 | $27.13 | $27.07 | $27.09 | 251,925 |
| 7/9/2026 | $27.13 | $27.17 | $27.11 | $27.12 | 298,948 |
| 7/8/2026 | $27.10 | $27.11 | $27.05 | $27.10 | 405,643 |
| 7/7/2026 | $27.20 | $27.20 | $27.13 | $27.15 | 563,807 |
| 7/6/2026 | $27.20 | $27.22 | $27.18 | $27.21 | 623,301 |
| 7/2/2026 | $27.18 | $27.21 | $27.15 | $27.17 | 1.13M |
| 7/1/2026 | $27.10 | $27.14 | $27.09 | $27.12 | 1.98M |
| 6/30/2026 | $27.27 | $27.27 | $27.22 | $27.24 | 1.20M |
| 6/29/2026 | $27.20 | $27.25 | $27.18 | $27.24 | 436,208 |
| 6/26/2026 | $27.20 | $27.25 | $27.17 | $27.19 | 1.08M |
| 6/25/2026 | $27.22 | $27.23 | $27.18 | $27.22 | 812,400 |
| 6/24/2026 | $27.20 | $27.21 | $27.16 | $27.18 | 504,600 |
| 6/23/2026 | $27.10 | $27.18 | $27.10 | $27.16 | 637,616 |
| 6/22/2026 | $27.19 | $27.19 | $27.14 | $27.16 | 819,193 |
| 6/18/2026 | $27.16 | $27.21 | $27.16 | $27.19 | 496,200 |
| 6/17/2026 | $27.15 | $27.21 | $27.09 | $27.10 | 862,000 |
| 6/16/2026 | $27.17 | $27.18 | $27.13 | $27.17 | 423,100 |
| 6/15/2026 | $27.18 | $27.20 | $27.13 | $27.15 | 2.83M |
| 6/12/2026 | $27.09 | $27.12 | $27.04 | $27.10 | 668,151 |
| 6/11/2026 | $26.92 | $27.08 | $26.91 | $27.08 | 1.19M |
| 6/10/2026 | $26.91 | $26.97 | $26.88 | $26.89 | 1.27M |
| 6/9/2026 | $26.97 | $27.03 | $26.90 | $26.97 | 1.55M |
| 6/8/2026 | $26.94 | $26.94 | $26.89 | $26.92 | 580,408 |
| 6/5/2026 | $26.97 | $26.98 | $26.84 | $26.89 | 1.63M |
| 6/4/2026 | $27.02 | $27.04 | $27.00 | $27.03 | 978,041 |
| 6/3/2026 | $27.01 | $27.01 | $26.96 | $26.98 | 1.46M |
| 6/2/2026 | $27.04 | $27.09 | $27.02 | $27.04 | 1.33M |
| 6/1/2026 | $27.00 | $27.05 | $26.96 | $27.04 | 1.28M |
| 5/29/2026 | $27.16 | $27.21 | $27.13 | $27.20 | 527,332 |
| 5/28/2026 | $27.09 | $27.16 | $27.07 | $27.11 | 1.18M |
| 5/27/2026 | $27.11 | $27.12 | $27.07 | $27.08 | 467,525 |
| 5/26/2026 | $27.08 | $27.10 | $27.01 | $27.06 | 3.80M |
| 5/22/2026 | $27.02 | $27.04 | $26.97 | $27.02 | 860,100 |
| 5/21/2026 | $26.90 | $26.99 | $26.85 | $26.98 | 1.71M |
| 5/20/2026 | $26.79 | $26.93 | $26.77 | $26.93 | 674,800 |
| 5/19/2026 | $26.76 | $26.77 | $26.68 | $26.73 | 1.64M |
| 5/18/2026 | $26.85 | $26.88 | $26.75 | $26.82 | 1.93M |
| 5/15/2026 | $26.85 | $26.87 | $26.79 | $26.81 | 1.24M |
| 5/14/2026 | $27.02 | $27.03 | $26.96 | $26.96 | 506,401 |
| 5/13/2026 | $26.93 | $26.99 | $26.93 | $26.96 | 740,717 |
| 5/12/2026 | $26.98 | $26.99 | $26.90 | $26.98 | 1.14M |
| 5/11/2026 | $27.09 | $27.12 | $27.04 | $27.04 | 890,900 |
| 5/8/2026 | $27.08 | $27.13 | $27.07 | $27.13 | 609,609 |
| 5/7/2026 | $27.13 | $27.15 | $27.03 | $27.04 | 991,636 |
| 5/6/2026 | $27.12 | $27.15 | $27.11 | $27.12 | 800,023 |
| 5/5/2026 | $26.98 | $27.05 | $26.95 | $27.03 | 1.44M |
| 5/4/2026 | $27.02 | $27.02 | $26.91 | $26.95 | 1.71M |
| 5/1/2026 | $27.01 | $27.10 | $27.01 | $27.04 | 968,832 |
| 4/30/2026 | $27.11 | $27.16 | $27.10 | $27.15 | 811,919 |
| 4/29/2026 | $27.16 | $27.16 | $27.04 | $27.08 | 590,515 |
| 4/28/2026 | $27.18 | $27.21 | $27.17 | $27.20 | 594,800 |
| 4/27/2026 | $27.20 | $27.24 | $27.19 | $27.22 | 544,536 |
| 4/24/2026 | $27.21 | $27.24 | $27.16 | $27.20 | 329,700 |
| 4/23/2026 | $27.24 | $27.27 | $27.11 | $27.18 | 733,953 |
| 4/22/2026 | $27.24 | $27.26 | $27.21 | $27.24 | 429,800 |
| 4/21/2026 | $27.25 | $27.25 | $27.16 | $27.18 | 2.26M |