(FAD)
NASDAQ: FAD
· Real-Time Price · USD
156.39
1.12 (0.72%)
At close: Aug 28, 2025, 3:59 PM
156.43
0.03%
After-hours: Aug 28, 2025, 04:10 PM EDT
FAD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |