Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 2.57 | -0.01 | -0.39% | 2.58 | 2.59 | 2.57 | 660,903 |
| Apr 22 2024 | 2.58 | 0.01 | 0.39% | 2.55 | 2.58 | 2.53 | 574,243 |
| Apr 19 2024 | 2.57 | -0.03 | -1.15% | 2.60 | 2.60 | 2.555 | 811,907 |
| Apr 18 2024 | 2.60 | 0.01 | 0.39% | 2.61 | 2.615 | 2.59 | 539,298 |
| Apr 17 2024 | 2.59 | 0.01 | 0.39% | 2.58 | 2.595 | 2.57 | 732,322 |
| Apr 16 2024 | 2.58 | -0.01 | -0.39% | 2.58 | 2.59 | 2.53 | 1,380,213 |
| Apr 15 2024 | 2.59 | -0.04 | -1.52% | 2.62 | 2.63 | 2.555 | 1,250,054 |
| Apr 12 2024 | 2.63 | -0.03 | -1.13% | 2.64 | 2.65 | 2.62 | 934,618 |
| Apr 11 2024 | 2.66 | -0.02 | -0.75% | 2.69 | 2.70 | 2.63 | 1,230,880 |
| Apr 10 2024 | 2.68 | -0.02 | -0.74% | 2.69 | 2.71 | 2.67 | 553,741 |
| Apr 09 2024 | 2.70 | -0.01 | -0.37% | 2.71 | 2.725 | 2.69 | 610,971 |
| Apr 08 2024 | 2.71 | 0.03 | 1.12% | 2.69 | 2.71 | 2.67 | 705,056 |
| Apr 05 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.6999 | 2.67 | 811,586 |
| Apr 04 2024 | 2.68 | -0.01 | -0.37% | 2.68 | 2.71 | 2.67 | 821,621 |
| Apr 03 2024 | 2.69 | -0.03 | -1.10% | 2.71 | 2.735 | 2.67 | 963,186 |
| Apr 02 2024 | 2.72 | -0.06 | -2.16% | 2.78 | 2.79 | 2.70 | 1,910,255 |
| Apr 01 2024 | 2.78 | -0.02 | -0.71% | 2.79 | 2.80 | 2.77 | 585,466 |
| Mar 28 2024 | 2.80 | 0.03 | 1.08% | 2.79 | 2.80 | 2.75 | 1,085,472 |
| Mar 27 2024 | 2.77 | 0.02 | 0.73% | 2.75 | 2.77 | 2.74 | 425,939 |
| Mar 26 2024 | 2.75 | 0.03 | 1.10% | 2.75 | 2.76 | 2.74 | 535,730 |
| Mar 25 2024 | 2.72 | 0.00 | 0.00% | 2.74 | 2.74 | 2.72 | 270,297 |
| Mar 22 2024 | 2.72 | -0.01 | -0.37% | 2.74 | 2.75 | 2.72 | 350,237 |
| Mar 21 2024 | 2.73 | -0.02 | -0.73% | 2.75 | 2.76 | 2.71 | 513,179 |
| Mar 20 2024 | 2.75 | 0.00 | 0.04% | 2.73 | 2.75 | 2.72 | 563,456 |
| Mar 19 2024 | 2.749 | 0.00 | -0.04% | 2.76 | 2.76 | 2.73 | 510,513 |
| Mar 18 2024 | 2.75 | 0.01 | 0.36% | 2.74 | 2.76 | 2.735 | 572,621 |
| Mar 15 2024 | 2.74 | 0.02 | 0.74% | 2.72 | 2.74 | 2.72 | 258,325 |
| Mar 14 2024 | 2.72 | -0.01 | -0.37% | 2.74 | 2.75 | 2.71 | 597,987 |
| Mar 13 2024 | 2.73 | -0.01 | -0.36% | 2.73 | 2.75 | 2.7101 | 956,580 |
| Mar 12 2024 | 2.74 | 0.04 | 1.48% | 2.70 | 2.74 | 2.69 | 1,074,259 |
| Mar 11 2024 | 2.70 | 0.02 | 0.56% | 2.68 | 2.70 | 2.68 | 395,166 |
| Mar 08 2024 | 2.685 | -0.01 | -0.19% | 2.70 | 2.71 | 2.68 | 586,641 |
| Mar 07 2024 | 2.69 | 0.01 | 0.37% | 2.70 | 2.71 | 2.68 | 660,244 |
| Mar 06 2024 | 2.68 | -0.01 | -0.37% | 2.68 | 2.70 | 2.67 | 562,766 |
| Mar 05 2024 | 2.69 | -0.04 | -1.47% | 2.71 | 2.725 | 2.67 | 719,949 |
| Mar 04 2024 | 2.73 | 0.01 | 0.37% | 2.72 | 2.73 | 2.71 | 504,781 |
| Mar 01 2024 | 2.72 | 0.03 | 1.12% | 2.69 | 2.72 | 2.685 | 720,234 |
| Feb 29 2024 | 2.69 | 0.01 | 0.37% | 2.71 | 2.71 | 2.68 | 501,638 |
| Feb 28 2024 | 2.68 | 0.00 | 0.00% | 2.68 | 2.70 | 2.67 | 539,700 |
| Feb 27 2024 | 2.68 | 0.03 | 1.13% | 2.67 | 2.68 | 2.65 | 557,365 |
| Feb 26 2024 | 2.65 | -0.02 | -0.75% | 2.67 | 2.68 | 2.64 | 401,908 |
| Feb 23 2024 | 2.67 | 0.01 | 0.38% | 2.66 | 2.69 | 2.65 | 634,670 |
| Feb 22 2024 | 2.66 | 0.00 | 0.00% | 2.67 | 2.675 | 2.65 | 472,056 |
| Feb 21 2024 | 2.66 | -0.01 | -0.37% | 2.64 | 2.69 | 2.63 | 758,131 |
| Feb 20 2024 | 2.67 | 0.00 | 0.00% | 2.69 | 2.6911 | 2.66 | 519,735 |
| Feb 16 2024 | 2.67 | -0.03 | -1.11% | 2.69 | 2.70 | 2.67 | 600,792 |
| Feb 15 2024 | 2.70 | 0.03 | 0.93% | 2.68 | 2.71 | 2.68 | 503,401 |
| Feb 14 2024 | 2.675 | 0.00 | 0.00% | 2.68 | 2.70 | 2.67 | 630,767 |
| Feb 13 2024 | 2.675 | -0.01 | -0.19% | 2.67 | 2.69 | 2.67 | 611,282 |
| Feb 12 2024 | 2.68 | 0.01 | 0.37% | 2.67 | 2.69 | 2.67 | 646,285 |
| Feb 09 2024 | 2.67 | -0.01 | -0.37% | 2.69 | 2.69 | 2.66 | 393,793 |
| Feb 08 2024 | 2.68 | 0.02 | 0.75% | 2.67 | 2.695 | 2.67 | 393,118 |
| Feb 07 2024 | 2.66 | -0.01 | -0.37% | 2.68 | 2.6801 | 2.65 | 720,544 |
| Feb 06 2024 | 2.67 | 0.04 | 1.33% | 2.64 | 2.68 | 2.6313 | 709,389 |
| Feb 05 2024 | 2.635 | -0.01 | -0.19% | 2.63 | 2.64 | 2.62 | 757,670 |
| Feb 02 2024 | 2.64 | -0.03 | -1.12% | 2.67 | 2.6825 | 2.63 | 1,387,953 |
| Feb 01 2024 | 2.67 | 0.02 | 0.75% | 2.67 | 2.69 | 2.65 | 901,376 |
| Jan 31 2024 | 2.65 | 0.00 | 0.00% | 2.68 | 2.69 | 2.65 | 1,094,849 |
| Jan 30 2024 | 2.65 | -0.02 | -0.75% | 2.67 | 2.68 | 2.64 | 426,169 |
| Jan 29 2024 | 2.67 | 0.04 | 1.52% | 2.63 | 2.68 | 2.625 | 784,783 |
| Jan 26 2024 | 2.63 | -0.02 | -0.57% | 2.65 | 2.65 | 2.61 | 789,205 |
| Jan 25 2024 | 2.645 | -0.01 | -0.19% | 2.65 | 2.66 | 2.62 | 1,305,564 |
