Canada markets closed

FAIT.CA,0P0000CC37,48064 (FAIT.CA)

EGX - EGX Delayed Price. Currency in EGP
Add to watchlist
30.72-0.01 (-0.03%)
At close: 11:00PM EEST
Time Period:
Sept 28, 2023 - Sept 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EGPDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202431.6032.3931.4331.6431.6491,225
Sept 25, 202431.4731.7531.3531.6031.6047,191
Sept 24, 202431.3531.3531.3531.3531.35-
Sept 23, 202431.3631.7531.2331.3531.3558,014
Sept 22, 202431.2331.7031.1731.3631.3643,528
Sept 19, 202431.2131.2931.0131.2331.2323,406
Sept 18, 202431.1431.3530.9531.2131.2127,901
Sept 17, 202430.9731.2330.9231.1431.1427,589
Sept 16, 202431.3031.5830.9030.9730.97113,713
Sept 12, 202430.9331.4431.0031.3031.3065,404
Sept 11, 202430.9031.1530.7030.9330.9362,125
Sept 10, 202431.1331.2030.8930.9030.9068,032
Sept 09, 202430.9931.2430.9631.1331.1326,203
Sept 08, 202431.0931.3030.9530.9930.9960,587
Sept 05, 202430.9831.2030.9031.0931.0943,505
Sept 04, 202430.9331.1030.8130.9830.9842,412
Sept 03, 202431.0231.2030.9030.9330.9334,060
Sept 02, 202430.9231.2530.8631.0231.0243,391
Sept 01, 202430.9231.2430.8030.9230.9273,451
Aug 29, 202430.9531.0030.6230.9230.9238,738
Aug 28, 202431.0031.2030.6630.9530.9531,880
Aug 27, 202430.7131.2430.5131.0031.0045,622
Aug 26, 202431.0431.2030.6630.7130.7128,943
Aug 25, 202430.9231.5130.9031.0431.0480,358
Aug 22, 202430.1331.2430.1530.9230.92169,061
Aug 21, 202430.2630.4030.1030.1330.1329,687
Aug 20, 202430.0731.0030.0930.2630.2687,879
Aug 19, 202430.2130.5030.0330.0730.0751,711
Aug 18, 202430.3230.3630.1130.2130.2118,634
Aug 15, 202429.9330.4730.0030.3230.3246,123
Aug 14, 202430.0130.3129.8329.9329.9361,545
Aug 13, 202430.5330.6529.9030.0130.0143,946
Aug 12, 202430.5430.7630.4130.5330.5319,800
Aug 11, 202430.2131.1030.3530.5430.5451,146
Aug 08, 202430.3030.5030.0630.2130.2128,463
Aug 07, 202430.1230.4030.0330.3030.3044,990
Aug 06, 202430.0130.4530.0030.1230.1242,049
Aug 05, 202430.9730.8929.7030.0130.0173,330
Aug 04, 202431.2930.9929.8030.9730.9781,832
Aug 01, 202431.2731.5031.2531.2931.2960,604
Jul 31, 202431.1631.3130.9431.2731.2747,145
Jul 30, 202431.0231.3430.9331.1631.1664,820
Jul 29, 202431.1531.5930.9031.0231.0294,448
Jul 28, 202431.1331.3530.8031.1531.1540,672
Jul 24, 202430.7231.5030.9531.1331.1391,661
Jul 23, 202430.7331.2030.6330.7230.7248,064
Jul 22, 202430.9431.3430.6030.7330.7359,191
Jul 21, 202431.1231.4530.8530.9430.9478,675
Jul 18, 202430.8631.4530.9631.1231.1222,710
Jul 17, 202430.8130.9830.6030.8630.86108,478
Jul 16, 202430.7830.9930.5230.8130.8138,999
Jul 15, 202430.9730.9730.5030.7830.7882,712
Jul 14, 202430.8131.0030.5030.9730.9755,039
Jul 10, 202431.0031.0030.8030.8130.8158,804
Jul 09, 202430.9731.3030.5231.0031.0078,128
Jul 08, 202431.2031.8930.7730.9730.97122,004
Jul 07, 202431.2231.9031.0031.2031.2099,759
Jul 04, 202431.5331.5031.0731.2231.2227,003
Jul 03, 202431.5431.8031.3531.5331.5323,163
Jul 02, 202431.9332.1031.3631.5431.5444,953
Jul 01, 2024------
Jun 27, 202430.6331.8030.6031.3431.34167,985
Jun 26, 202430.5030.9030.0730.6330.6323,868
Jun 25, 202430.1930.5029.7030.5030.50171,435
Jun 24, 202430.1630.4730.0030.1930.1972,140
Jun 23, 202429.5330.3929.6030.1630.1622,826
Jun 13, 202429.5329.9329.5029.5329.535,902
Jun 12, 202429.2029.9629.0029.5329.5332,294
Jun 11, 202429.1829.4928.8129.2029.20128,087
Jun 10, 202429.1229.2928.8829.1829.1899,488
Jun 09, 202429.6930.0923.9029.1229.12166,135
Jun 06, 202430.0231.2129.5029.6929.6951,489
Jun 05, 202431.0031.0129.7730.0230.0274,073
Jun 04, 202431.3131.6530.9231.0031.0053,972
Jun 03, 202431.3031.7831.2231.3131.3126,160
Jun 02, 202430.8132.0031.2631.3031.3053,950
May 30, 202430.8731.3830.5030.8130.8116,400
May 29, 202431.4031.4130.7130.8730.8714,638
May 28, 202430.9131.4230.5031.4031.4030,337
May 27, 202430.8431.4830.8030.9130.9144,558
May 26, 202430.8530.8530.8530.8530.85-
May 23, 202430.7931.3230.5630.8530.8523,011
May 22, 202430.9731.4830.0230.7930.7918,552
May 21, 202431.5831.5130.9030.9730.9738,555
May 20, 202432.0032.1031.3231.5831.5888,827
May 19, 202430.2932.5030.0632.0032.0013,365,898
May 16, 202430.0730.5030.0030.2930.291,073,916
May 15, 202429.9830.4629.8130.0730.0721,671
May 14, 202429.9530.7129.8129.9829.9843,459
May 13, 202430.3830.5029.7029.9529.9528,035
May 12, 202430.1731.3030.1030.3830.3867,703
May 09, 202428.8931.8529.3030.1730.17136,097
May 08, 202428.7629.6028.7728.8928.8942,062
May 07, 202429.6129.8928.1528.7628.7648,878
May 02, 202429.5929.7529.2529.6129.6117,941
May 01, 2024------
Apr 30, 202429.5130.2529.0529.1229.1269,221
Apr 29, 202429.0529.6928.2529.5129.5172,589
Apr 28, 202429.5629.5629.5629.5629.56-
Apr 24, 202431.0331.3929.3029.5629.56101,099
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...