FAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	50.33	50.34	50.24	50.33	50.33	0.01%	54,629
Aug 18, 2026	50.34	50.34	50.24	50.32	50.32	-0.09%	35,244
Aug 17, 2026	50.32	50.37	50.31	50.36	50.36	0.06%	35,543
Aug 14, 2026	50.34	50.34	50.33	50.34	50.34	0.03%	51,210
Aug 13, 2026	50.31	50.33	50.30	50.32	50.32	0.03%	38,685
Aug 12, 2026	50.30	50.31	50.27	50.31	50.31	0.04%	38,995
Aug 11, 2026	50.29	50.29	50.28	50.29	50.29	-	21,036
Aug 10, 2026	50.26	50.30	50.25	50.29	50.29	0.02%	55,536
Aug 7, 2026	50.22	50.29	50.22	50.28	50.28	0.06%	35,841
Aug 6, 2026	50.24	50.26	50.21	50.25	50.25	-	35,025
Aug 5, 2026	50.24	50.25	50.23	50.25	50.25	0.03%	29,324
Aug 4, 2026	50.23	50.24	50.22	50.23	50.23	-	27,305
Aug 3, 2026	50.22	50.24	50.21	50.23	50.23	0.03%	53,423
Jul 31, 2026	50.21	50.22	50.19	50.22	50.22	0.04%	42,436
Jul 30, 2026	50.20	50.20	50.18	50.20	50.20	0.03%	39,099
Jul 29, 2026	50.33	50.42	50.33	50.36	50.18	0.02%	53,632
Jul 28, 2026	50.34	50.35	50.34	50.35	50.17	-	28,573
Jul 27, 2026	50.34	50.35	50.31	50.35	50.17	0.02%	35,309
Jul 24, 2026	50.38	50.38	50.31	50.34	50.16	-0.04%	43,920
Jul 23, 2026	50.34	50.37	50.33	50.36	50.18	0.02%	33,098
Jul 22, 2026	50.35	50.49	50.34	50.35	50.17	-	60,194
Jul 21, 2026	50.34	50.35	50.33	50.35	50.17	0.02%	23,265
Jul 20, 2026	50.31	50.34	50.31	50.34	50.16	0.02%	24,307
Jul 17, 2026	50.32	50.33	50.32	50.33	50.15	0.02%	40,013
Jul 16, 2026	50.28	50.32	50.27	50.32	50.14	0.10%	78,089
Jul 15, 2026	50.36	50.36	50.24	50.27	50.09	0.04%	37,131
Jul 14, 2026	50.24	50.25	50.23	50.25	50.07	0.02%	8,289
Jul 13, 2026	50.24	50.24	50.23	50.24	50.06	-	12,762
Jul 10, 2026	50.23	50.24	50.23	50.24	50.06	0.04%	18,164
Jul 9, 2026	50.20	50.22	50.20	50.22	50.04	0.03%	8,724
Jul 8, 2026	50.18	50.21	50.18	50.20	50.02	0.04%	25,123
Jul 7, 2026	50.20	50.20	50.03	50.18	50.00	-0.01%	23,720
Jul 6, 2026	50.19	50.19	50.18	50.19	50.01	-	36,008
Jul 2, 2026	50.18	50.19	50.18	50.19	50.01	0.06%	23,868
Jul 1, 2026	50.15	50.16	50.15	50.16	49.98	-	42,709
Jun 30, 2026	50.15	50.16	50.14	50.16	49.98	0.02%	17,862
Jun 29, 2026	50.17	50.28	50.13	50.15	49.97	-0.03%	49,682
Jun 26, 2026	50.33	50.35	50.31	50.34	49.98	0.01%	37,684
Jun 25, 2026	50.32	50.34	50.28	50.34	49.98	0.04%	25,510
Jun 24, 2026	50.31	50.32	50.31	50.32	49.96	0.05%	50,309
Jun 23, 2026	50.33	50.36	50.28	50.29	49.93	0.02%	59,846
Jun 22, 2026	50.26	50.30	50.26	50.28	49.92	-0.01%	29,110
Jun 18, 2026	50.28	50.35	50.27	50.29	49.93	0.06%	39,632
Jun 17, 2026	50.25	50.26	50.23	50.26	49.90	0.06%	11,348
Jun 16, 2026	50.21	50.25	50.20	50.23	49.87	0.04%	13,442
Jun 15, 2026	50.19	50.22	50.19	50.21	49.85	-0.01%	39,051
Jun 12, 2026	50.24	50.25	50.19	50.21	49.85	-0.05%	60,478
Jun 11, 2026	50.21	50.28	50.20	50.24	49.88	0.06%	54,357
Jun 10, 2026	50.29	50.29	50.20	50.21	49.85	0.01%	11,199
Jun 9, 2026	50.21	50.23	50.18	50.20	49.84	-0.01%	42,926