(FAD)
NASDAQ: FAD
· Real-Time Price · USD
158.76
-0.89 (-0.56%)
At close: Sep 12, 2025, 3:59 PM
158.50
-0.17%
After-hours: Sep 12, 2025, 04:10 PM EDT
FAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 158.31 | 159.78 | 158.31 | 159.65 | 159.65 | 1.35% | 5,290 |
| Sep 10, 2025 | 158.25 | 158.48 | 157.35 | 157.53 | 157.53 | 0.20% | 2,400 |
| Sep 9, 2025 | 157.31 | 157.31 | 156.25 | 157.21 | 157.21 | 0.07% | 8,500 |
| Sep 8, 2025 | 156.62 | 157.10 | 156.57 | 157.10 | 157.10 | 0.89% | 5,039 |
| Sep 5, 2025 | 156.91 | 156.91 | 154.72 | 155.72 | 155.72 | 0.08% | 6,000 |
| Sep 4, 2025 | 153.81 | 155.59 | 153.81 | 155.59 | 155.59 | 1.11% | 9,800 |
| Sep 3, 2025 | 154.58 | 154.58 | 153.88 | 153.88 | 153.88 | -0.16% | 1,716 |
| Sep 2, 2025 | 154.00 | 154.13 | 152.77 | 154.13 | 154.13 | -0.63% | 28,400 |
| Aug 29, 2025 | 156.55 | 156.55 | 154.55 | 155.10 | 155.10 | -0.85% | 2,323 |
| Aug 28, 2025 | 155.75 | 156.51 | 155.75 | 156.43 | 156.43 | 0.75% | 4,700 |
| Aug 27, 2025 | 154.99 | 155.61 | 154.99 | 155.27 | 155.27 | 0.32% | 16,833 |
| Aug 26, 2025 | 154.06 | 154.92 | 154.06 | 154.78 | 154.78 | 1.00% | 2,200 |
| Aug 25, 2025 | 154.23 | 154.23 | 153.25 | 153.25 | 153.25 | -0.62% | 3,130 |
| Aug 22, 2025 | 151.94 | 154.90 | 151.94 | 154.21 | 154.21 | 2.28% | 3,000 |
| Aug 21, 2025 | 150.53 | 151.11 | 150.14 | 150.77 | 150.77 | -0.06% | 2,803 |
| Aug 20, 2025 | 150.82 | 150.86 | 149.20 | 150.86 | 150.86 | -0.04% | 2,800 |
| Aug 19, 2025 | 152.87 | 152.87 | 150.91 | 150.92 | 150.92 | -1.31% | 3,836 |
| Aug 18, 2025 | 151.69 | 152.92 | 151.69 | 152.92 | 152.92 | 0.60% | 3,700 |
| Aug 15, 2025 | 151.68 | 152.17 | 151.68 | 152.01 | 152.01 | -0.19% | 5,245 |
| Aug 14, 2025 | 152.65 | 152.79 | 151.43 | 152.30 | 152.30 | -1.01% | 14,204 |