FAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	50.30	50.31	50.29	50.30	50.30	-0.08%	45,602
Sep 8, 2026	50.30	50.34	50.26	50.34	50.34	0.07%	61,123
Sep 4, 2026	50.37	50.37	50.28	50.30	50.30	0.09%	41,724
Sep 3, 2026	50.27	50.28	50.25	50.26	50.26	-0.01%	44,717
Sep 2, 2026	50.25	50.32	50.22	50.26	50.26	0.03%	61,737
Sep 1, 2026	50.25	50.25	50.24	50.25	50.25	0.02%	33,840
Aug 31, 2026	50.23	50.24	50.11	50.24	50.24	-0.01%	67,159
Aug 28, 2026	50.24	50.24	50.23	50.24	50.24	0.05%	25,886
Aug 27, 2026	50.42	50.42	50.40	50.41	50.21	-0.10%	45,077
Aug 26, 2026	50.39	50.46	50.28	50.46	50.26	0.04%	31,263
Aug 25, 2026	50.39	50.45	50.38	50.43	50.24	0.08%	55,248
Aug 24, 2026	50.39	50.40	50.36	50.39	50.20	0.05%	73,106
Aug 21, 2026	50.36	50.38	50.36	50.37	50.18	0.05%	62,938
Aug 20, 2026	50.37	50.37	50.33	50.35	50.15	0.04%	31,945
Aug 19, 2026	50.33	50.34	50.24	50.33	50.13	0.01%	54,629
Aug 18, 2026	50.34	50.34	50.24	50.32	50.13	-0.09%	35,244
Aug 17, 2026	50.32	50.37	50.31	50.36	50.17	0.06%	35,543
Aug 14, 2026	50.34	50.34	50.33	50.34	50.14	0.03%	51,210
Aug 13, 2026	50.31	50.33	50.30	50.32	50.13	0.03%	38,685
Aug 12, 2026	50.30	50.31	50.27	50.31	50.11	0.04%	38,995
Aug 11, 2026	50.29	50.29	50.28	50.29	50.09	-	21,036
Aug 10, 2026	50.26	50.30	50.25	50.29	50.10	0.02%	55,536
Aug 7, 2026	50.22	50.29	50.22	50.28	50.08	0.06%	35,841
Aug 6, 2026	50.24	50.26	50.21	50.25	50.05	-	35,025
Aug 5, 2026	50.24	50.25	50.23	50.25	50.05	0.03%	29,324
Aug 4, 2026	50.23	50.24	50.22	50.23	50.04	-	27,305
Aug 3, 2026	50.22	50.24	50.21	50.23	50.04	0.03%	53,423
Jul 31, 2026	50.21	50.22	50.19	50.22	50.02	0.04%	42,436
Jul 30, 2026	50.20	50.20	50.18	50.20	50.01	0.03%	39,099
Jul 29, 2026	50.33	50.42	50.33	50.36	49.99	0.02%	53,632
Jul 28, 2026	50.34	50.35	50.34	50.35	49.98	-	28,573
Jul 27, 2026	50.34	50.35	50.31	50.35	49.98	0.02%	35,309
Jul 24, 2026	50.38	50.38	50.31	50.34	49.97	-0.04%	43,920
Jul 23, 2026	50.34	50.37	50.33	50.36	49.99	0.02%	33,098
Jul 22, 2026	50.35	50.49	50.34	50.35	49.98	-	60,194
Jul 21, 2026	50.34	50.35	50.33	50.35	49.98	0.02%	23,265
Jul 20, 2026	50.31	50.34	50.31	50.34	49.97	0.02%	24,307
Jul 17, 2026	50.32	50.33	50.32	50.33	49.96	0.02%	40,013
Jul 16, 2026	50.28	50.32	50.27	50.32	49.95	0.10%	78,089
Jul 15, 2026	50.36	50.36	50.24	50.27	49.90	0.04%	37,131
Jul 14, 2026	50.24	50.25	50.23	50.25	49.88	0.02%	8,289
Jul 13, 2026	50.24	50.24	50.23	50.24	49.87	-	12,762
Jul 10, 2026	50.23	50.24	50.23	50.24	49.87	0.04%	18,164
Jul 9, 2026	50.20	50.22	50.20	50.22	49.85	0.03%	8,724
Jul 8, 2026	50.18	50.21	50.18	50.20	49.83	0.04%	25,123
Jul 7, 2026	50.20	50.20	50.03	50.18	49.81	-0.01%	23,720
Jul 6, 2026	50.19	50.19	50.18	50.19	49.82	-	36,008
Jul 2, 2026	50.18	50.19	50.18	50.19	49.82	0.06%	23,868
Jul 1, 2026	50.15	50.16	50.15	50.16	49.79	-	42,709
Jun 30, 2026	50.15	50.16	50.14	50.16	49.79	0.02%	17,862