Fadel Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2024-09-04 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2024-09-03 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2024-09-02 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2024-08-30 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2024-08-29 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2024-08-28 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2024-08-27 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2024-08-23 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 280 |
| 2024-08-22 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2024-08-21 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2024-08-20 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2024-08-19 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2024-08-16 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | 0 |
| 2024-08-15 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2024-08-14 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2024-08-13 | 121.50 | 125.00 | 121.50 | 121.50 | 121.50 | 280 |
| 2024-08-12 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | 0 |
| 2024-08-09 | 121.50 | 125.00 | 121.50 | 121.50 | 121.50 | 1,000 |
| 2024-08-08 | 121.50 | 121.50 | 118.00 | 121.50 | 121.50 | 674 |
| 2024-08-07 | 125.00 | 125.00 | 121.50 | 121.50 | 121.50 | 1,500 |
| 2024-08-06 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-08-05 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-08-02 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-08-01 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2024-07-31 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | 5,875 |
| 2024-07-30 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2024-07-29 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2024-07-26 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2024-07-25 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2024-07-24 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2024-07-23 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2024-07-22 | 136.00 | 136.00 | 135.50 | 135.50 | 135.50 | 750 |
| 2024-07-19 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2024-07-18 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2024-07-17 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-07-16 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-07-15 | 138.00 | 138.00 | 136.00 | 138.00 | 138.00 | 2,000 |
| 2024-07-12 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-07-11 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-07-10 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-07-09 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-07-08 | 138.00 | 138.90 | 138.00 | 138.00 | 138.00 | 1,437 |
| 2024-07-05 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-07-04 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-07-03 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-07-02 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-07-01 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-06-28 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-06-27 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-06-26 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-06-25 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-06-24 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-06-21 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-06-20 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-06-19 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-06-18 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-06-17 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-06-14 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2024-06-13 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.