FAX(FAX)
FAX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $14.54 | $14.73 | $14.54 | $14.70 | 150,628 |
| 5/19/2026 | $14.50 | $14.78 | $14.46 | $14.51 | 209,500 |
| 5/18/2026 | $14.70 | $14.72 | $14.50 | $14.55 | 123,100 |
| 5/15/2026 | $14.83 | $14.83 | $14.61 | $14.64 | 129,615 |
| 5/14/2026 | $14.97 | $14.97 | $14.85 | $14.85 | 125,321 |
| 5/13/2026 | $14.90 | $14.93 | $14.81 | $14.90 | 141,900 |
| 5/12/2026 | $14.75 | $14.92 | $14.61 | $14.91 | 279,600 |
| 5/11/2026 | $14.87 | $14.99 | $14.65 | $14.69 | 204,700 |
| 5/8/2026 | $14.60 | $14.93 | $14.56 | $14.91 | 191,045 |
| 5/7/2026 | $14.83 | $14.86 | $14.46 | $14.50 | 289,900 |
| 5/6/2026 | $14.86 | $14.86 | $14.61 | $14.80 | 214,144 |
| 5/5/2026 | $14.92 | $15.00 | $14.76 | $14.82 | 150,940 |
| 5/4/2026 | $15.00 | $15.04 | $14.79 | $14.89 | 149,128 |
| 5/1/2026 | $14.99 | $15.07 | $14.93 | $15.05 | 131,514 |
| 4/30/2026 | $14.96 | $15.04 | $14.85 | $15.02 | 217,447 |
| 4/29/2026 | $15.03 | $15.13 | $14.77 | $14.87 | 242,100 |
| 4/28/2026 | $15.03 | $15.15 | $14.96 | $15.03 | 79,700 |
| 4/27/2026 | $14.90 | $15.09 | $14.90 | $15.07 | 107,112 |
| 4/24/2026 | $15.07 | $15.07 | $14.86 | $14.94 | 135,800 |
| 4/23/2026 | $15.06 | $15.15 | $14.97 | $15.03 | 111,521 |
| 4/22/2026 | $15.05 | $15.09 | $14.97 | $15.09 | 181,925 |
| 4/21/2026 | $15.19 | $15.23 | $15.06 | $15.14 | 128,500 |
| 4/20/2026 | $15.15 | $15.25 | $15.09 | $15.14 | 120,245 |
| 4/17/2026 | $15.03 | $15.21 | $14.97 | $15.11 | 247,507 |
| 4/16/2026 | $15.00 | $15.07 | $14.97 | $15.00 | 178,800 |
| 4/15/2026 | $15.09 | $15.13 | $14.95 | $15.00 | 171,000 |
| 4/14/2026 | $15.01 | $15.17 | $14.98 | $15.14 | 171,900 |
| 4/13/2026 | $14.95 | $14.98 | $14.88 | $14.98 | 117,650 |
| 4/10/2026 | $15.04 | $15.15 | $14.92 | $14.97 | 111,200 |
| 4/9/2026 | $14.99 | $15.02 | $14.91 | $15.00 | 128,252 |
| 4/8/2026 | $14.96 | $15.08 | $14.90 | $14.94 | 178,946 |
| 4/7/2026 | $14.55 | $14.77 | $14.50 | $14.76 | 171,500 |
| 4/6/2026 | $14.34 | $14.55 | $14.31 | $14.55 | 178,314 |
| 4/2/2026 | $14.43 | $14.43 | $14.18 | $14.29 | 276,519 |
| 4/1/2026 | $14.51 | $14.54 | $14.40 | $14.46 | 308,200 |
| 3/31/2026 | $14.48 | $14.50 | $14.25 | $14.42 | 319,400 |
| 3/30/2026 | $14.41 | $14.60 | $14.20 | $14.23 | 252,715 |
| 3/27/2026 | $14.72 | $14.79 | $14.29 | $14.31 | 264,812 |
| 3/26/2026 | $14.93 | $15.00 | $14.77 | $14.80 | 102,300 |
| 3/25/2026 | $14.79 | $15.00 | $14.79 | $14.94 | 151,700 |
| 3/24/2026 | $14.68 | $14.84 | $14.63 | $14.80 | 154,300 |
| 3/23/2026 | $14.85 | $14.87 | $14.74 | $14.82 | 118,800 |
| 3/20/2026 | $14.95 | $14.95 | $14.68 | $14.72 | 161,000 |
| 3/19/2026 | $15.03 | $15.08 | $14.79 | $14.95 | 204,956 |
| 3/18/2026 | $15.30 | $15.39 | $15.02 | $15.08 | 292,744 |
| 3/17/2026 | $15.43 | $15.48 | $15.12 | $15.28 | 175,634 |
| 3/16/2026 | $15.38 | $15.44 | $15.34 | $15.44 | 164,000 |
| 3/13/2026 | $15.29 | $15.61 | $15.27 | $15.32 | 309,657 |
| 3/12/2026 | $15.24 | $15.33 | $15.14 | $15.26 | 143,334 |
| 3/11/2026 | $15.06 | $15.31 | $15.06 | $15.20 | 178,800 |
| 3/10/2026 | $14.90 | $15.14 | $14.90 | $15.06 | 174,600 |
| 3/9/2026 | $15.09 | $15.12 | $14.79 | $14.95 | 351,883 |
| 3/6/2026 | $15.27 | $15.41 | $15.10 | $15.10 | 276,545 |
| 3/5/2026 | $15.64 | $15.67 | $15.33 | $15.36 | 249,141 |
| 3/4/2026 | $15.70 | $15.70 | $15.60 | $15.68 | 209,265 |
| 3/3/2026 | $15.96 | $15.99 | $15.60 | $15.72 | 184,353 |
| 3/2/2026 | $16.00 | $16.06 | $15.99 | $16.05 | 112,000 |
| 2/27/2026 | $16.00 | $16.11 | $15.98 | $16.04 | 198,812 |
| 2/26/2026 | $15.90 | $16.04 | $15.90 | $15.94 | 151,302 |
| 2/25/2026 | $15.88 | $15.95 | $15.87 | $15.89 | 139,003 |
| 2/24/2026 | $15.91 | $15.96 | $15.81 | $15.87 | 156,228 |
| 2/23/2026 | $16.08 | $16.08 | $15.82 | $15.89 | 167,736 |
| 2/20/2026 | $16.17 | $16.24 | $16.01 | $16.06 | 182,615 |