(FAD)
NASDAQ: FAD
· Real-Time Price · USD
152.02
-0.28 (-0.19%)
At close: Aug 15, 2025, 3:59 PM
152.01
-0.01%
After-hours: Aug 15, 2025, 04:10 PM EDT
FAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 153.60 | 153.92 | 152.56 | 153.86 | 153.86 | 0.73% | 2,800 |
| Aug 12, 2025 | 150.77 | 152.75 | 150.77 | 152.75 | 152.75 | 2.04% | 4,032 |
| Aug 11, 2025 | 150.40 | 150.40 | 149.48 | 149.69 | 149.69 | -0.18% | 1,867 |
| Aug 8, 2025 | 150.76 | 150.76 | 149.96 | 149.96 | 149.96 | -0.10% | 20,012 |
| Aug 7, 2025 | 151.53 | 151.53 | 149.19 | 150.11 | 150.11 | -0.24% | 19,839 |
| Aug 6, 2025 | 150.55 | 150.66 | 149.94 | 150.47 | 150.47 | 0.31% | 5,817 |
| Aug 5, 2025 | 151.37 | 151.43 | 149.07 | 150.00 | 150.00 | -0.34% | 14,519 |
| Aug 4, 2025 | 149.50 | 150.65 | 149.50 | 150.51 | 150.51 | 2.14% | 34,900 |
| Aug 1, 2025 | 148.25 | 148.45 | 147.05 | 147.35 | 147.35 | -1.92% | 6,900 |
| Jul 31, 2025 | 152.02 | 152.17 | 149.93 | 150.24 | 150.24 | -0.34% | 3,400 |
| Jul 30, 2025 | 150.76 | 151.97 | 150.09 | 150.75 | 150.75 | 0.44% | 9,100 |
| Jul 29, 2025 | 151.60 | 151.60 | 149.89 | 150.09 | 150.09 | -0.52% | 2,720 |
| Jul 28, 2025 | 151.37 | 151.37 | 150.67 | 150.88 | 150.88 | -0.10% | 4,800 |
| Jul 25, 2025 | 149.92 | 151.31 | 149.92 | 151.03 | 151.03 | 0.73% | 3,031 |
| Jul 24, 2025 | 150.63 | 150.63 | 149.93 | 149.93 | 149.93 | -0.24% | 3,721 |
| Jul 23, 2025 | 149.51 | 150.41 | 149.51 | 150.29 | 150.29 | 1.12% | 3,894 |
| Jul 22, 2025 | 148.89 | 148.89 | 148.14 | 148.63 | 148.63 | 0.01% | 14,200 |
| Jul 21, 2025 | 150.03 | 150.03 | 148.62 | 148.62 | 148.62 | -0.58% | 1,700 |