Fadel Partners Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 81.250 | 82.500 | 81.250 | 81.250 | 81.250 | 1,250 |
| 2025-05-22 | 76.250 | 76.250 | 76.250 | 76.250 | 76.250 | 0 |
| 2025-05-21 | 76.250 | 76.250 | 76.250 | 76.250 | 76.250 | 0 |
| 2025-05-20 | 76.250 | 76.250 | 76.250 | 76.250 | 76.250 | 0 |
| 2025-05-19 | 76.250 | 76.250 | 76.250 | 76.250 | 76.250 | 0 |
| 2025-05-16 | 76.250 | 76.250 | 76.250 | 76.250 | 76.250 | 0 |
| 2025-05-15 | 76.250 | 76.250 | 76.250 | 76.250 | 76.250 | 0 |
| 2025-05-14 | 76.250 | 76.250 | 76.250 | 76.250 | 76.250 | 0 |
| 2025-05-13 | 76.250 | 76.250 | 76.250 | 76.250 | 76.250 | 0 |
| 2025-05-12 | 76.250 | 76.250 | 76.250 | 76.250 | 76.250 | 0 |
| 2025-05-09 | 76.250 | 76.250 | 76.250 | 76.250 | 76.250 | 0 |
| 2025-05-08 | 76.250 | 80.000 | 76.250 | 76.250 | 76.250 | 2,500 |
| 2025-05-07 | 77.500 | 82.875 | 76.250 | 76.250 | 76.250 | 3,693 |
| 2025-05-06 | 77.500 | 85.000 | 77.500 | 77.500 | 77.500 | 1,250 |
| 2025-05-02 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 20,000 |
| 2025-05-01 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-30 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-29 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-28 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-25 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-24 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-23 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-22 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-17 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-16 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-15 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-14 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-11 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-10 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-09 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-08 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-07 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-04 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-03 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-02 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-04-01 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-31 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-28 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-27 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-26 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-25 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-24 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-21 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-20 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-19 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-18 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-17 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-14 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-13 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-12 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-11 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-10 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-07 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-06 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-05 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-04 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-03-03 | 70.000 | 80.000 | 70.000 | 70.000 | 70.000 | 859 |
| 2025-02-28 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-02-27 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 0 |
| 2025-02-26 | 70.000 | 70.000 | 70.000 | 70.000 | 70.000 | 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.