FAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	50.28	50.30	50.28	50.30	50.30	0.05%	8,997
May 26, 2026	50.28	50.28	50.25	50.27	50.27	-0.01%	19,084
May 22, 2026	50.28	50.28	50.27	50.28	50.28	0.05%	17,048
May 21, 2026	50.26	50.26	50.22	50.25	50.25	0.03%	35,031
May 20, 2026	50.24	50.25	50.23	50.24	50.24	-	22,501
May 19, 2026	50.22	50.24	50.21	50.24	50.24	0.04%	21,002
May 18, 2026	50.22	50.22	50.18	50.22	50.22	-0.02%	28,532
May 15, 2026	50.20	50.23	50.20	50.23	50.23	0.06%	36,158
May 14, 2026	50.20	50.20	50.18	50.20	50.20	0.03%	37,800
May 13, 2026	50.19	50.19	50.18	50.18	50.18	0.02%	24,651
May 12, 2026	50.17	50.19	50.16	50.17	50.17	0.01%	35,434
May 11, 2026	50.17	50.18	50.15	50.17	50.17	0.02%	37,581
May 8, 2026	50.17	50.17	50.14	50.16	50.16	0.04%	19,397
May 7, 2026	50.15	50.15	50.12	50.14	50.13	0.02%	7,070
May 6, 2026	50.08	50.14	50.08	50.13	50.13	0.01%	22,483
May 5, 2026	50.11	50.13	50.11	50.12	50.12	0.06%	24,344
May 4, 2026	50.13	50.14	50.09	50.09	50.09	-0.07%	38,589
May 1, 2026	50.11	50.13	50.10	50.13	50.13	0.10%	27,826
Apr 30, 2026	50.08	50.10	50.07	50.08	50.08	0.02%	41,996
Apr 29, 2026	50.07	50.07	50.04	50.07	50.07	0.02%	465,975
Apr 28, 2026	50.22	50.24	50.21	50.24	50.05	0.04%	6,243
Apr 27, 2026	50.22	50.22	50.21	50.22	50.03	-	26,074
Apr 24, 2026	50.22	50.22	50.21	50.22	50.03	0.04%	5,260
Apr 23, 2026	50.18	50.20	50.18	50.20	50.01	0.04%	7,746
Apr 22, 2026	50.18	50.18	50.17	50.18	49.99	-	11,595
Apr 21, 2026	50.16	50.18	50.14	50.18	49.99	0.07%	6,167
Apr 20, 2026	50.15	50.15	50.13	50.14	49.96	0.02%	13,200
Apr 17, 2026	50.12	50.15	50.11	50.13	49.95	0.05%	15,350
Apr 16, 2026	50.09	50.12	50.08	50.11	49.92	0.04%	48,614
Apr 15, 2026	50.08	50.10	50.05	50.09	49.90	0.03%	34,418
Apr 14, 2026	50.08	50.08	50.06	50.07	49.89	0.03%	13,809
Apr 13, 2026	50.05	50.07	50.03	50.06	49.87	0.02%	39,893
Apr 10, 2026	50.06	50.06	50.00	50.05	49.86	0.04%	20,713
Apr 9, 2026	50.02	50.03	50.02	50.03	49.84	0.03%	28,344
Apr 8, 2026	50.08	50.08	50.01	50.01	49.83	0.01%	10,892
Apr 7, 2026	49.97	50.01	49.97	50.01	49.82	0.08%	17,758
Apr 6, 2026	49.67	49.98	49.67	49.97	49.78	-0.09%	10,613
Apr 2, 2026	49.98	50.01	49.98	50.01	49.83	0.09%	17,446
Apr 1, 2026	49.94	49.97	49.94	49.97	49.78	0.08%	19,649
Mar 31, 2026	49.91	49.93	49.90	49.93	49.74	0.04%	8,009
Mar 30, 2026	49.94	49.94	49.86	49.91	49.72	0.13%	6,625
Mar 27, 2026	50.05	50.06	49.97	50.03	49.66	-0.01%	23,603
Mar 26, 2026	50.04	50.04	50.03	50.04	49.66	0.03%	9,535
Mar 25, 2026	50.02	50.03	50.01	50.02	49.65	-0.01%	3,680
Mar 24, 2026	50.07	50.07	50.00	50.03	49.65	0.08%	15,642
Mar 23, 2026	50.01	50.01	49.98	49.99	49.61	-0.04%	8,563
Mar 20, 2026	50.03	50.03	50.01	50.01	49.63	0.02%	2,463
Mar 19, 2026	49.99	50.00	49.99	50.00	49.62	0.03%	654
Mar 18, 2026	50.01	50.01	49.98	49.98	49.61	-0.04%	4,133
Mar 17, 2026	50.01	50.01	50.00	50.00	49.63	0.02%	866