FAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	50.34	50.44	50.33	50.37	50.37	0.08%	202,317
Oct 19, 2026	50.34	50.34	50.32	50.33	50.33	-0.02%	107,721
Oct 16, 2026	50.35	50.36	50.34	50.34	50.34	0.02%	35,392
Oct 15, 2026	50.36	50.42	50.31	50.33	50.33	0.02%	149,790
Oct 14, 2026	50.31	50.35	50.30	50.32	50.32	-0.03%	51,728
Oct 13, 2026	50.26	50.35	50.23	50.33	50.33	0.06%	110,608
Oct 12, 2026	50.27	50.31	50.25	50.30	50.30	-0.01%	53,551
Oct 9, 2026	50.30	50.32	50.26	50.31	50.31	0.03%	47,964
Oct 8, 2026	50.26	50.30	50.25	50.29	50.29	-0.01%	53,661
Oct 7, 2026	50.31	50.32	50.25	50.30	50.30	-0.03%	62,777
Oct 6, 2026	50.30	50.35	50.27	50.31	50.31	0.11%	103,814
Oct 5, 2026	50.26	50.27	50.25	50.26	50.26	-0.02%	37,454
Oct 2, 2026	50.26	50.29	50.25	50.27	50.27	0.04%	47,594
Oct 1, 2026	50.25	50.32	50.22	50.25	50.24	-0.02%	63,765
Sep 30, 2026	50.24	50.26	50.24	50.26	50.26	0.10%	47,414
Sep 29, 2026	50.23	50.25	50.21	50.21	50.21	-0.03%	73,913
Sep 28, 2026	50.41	50.44	50.38	50.40	50.22	-0.04%	54,622
Sep 25, 2026	50.40	50.42	50.40	50.42	50.24	-0.01%	83,953
Sep 24, 2026	50.39	50.43	50.38	50.42	50.25	0.06%	55,574
Sep 23, 2026	50.39	50.46	50.36	50.39	50.22	0.01%	86,921
Sep 22, 2026	50.38	50.44	50.37	50.39	50.21	0.04%	90,836
Sep 21, 2026	50.37	50.37	50.34	50.37	50.19	-0.08%	63,724
Sep 18, 2026	50.37	50.41	50.37	50.41	50.23	0.10%	68,029
Sep 17, 2026	50.35	50.36	50.34	50.36	50.18	-0.06%	43,086
Sep 16, 2026	50.34	50.39	50.33	50.39	50.21	0.08%	46,996
Sep 15, 2026	50.36	50.36	50.34	50.35	50.17	0.01%	55,486
Sep 14, 2026	50.33	50.36	50.30	50.34	50.17	-0.04%	46,330
Sep 11, 2026	50.34	50.38	50.32	50.36	50.19	0.07%	46,380
Sep 10, 2026	50.30	50.37	50.29	50.33	50.15	0.06%	54,271
Sep 9, 2026	50.30	50.31	50.29	50.30	50.12	-0.08%	45,603
Sep 8, 2026	50.30	50.34	50.26	50.34	50.16	0.07%	61,123
Sep 4, 2026	50.37	50.37	50.28	50.30	50.13	0.09%	41,724
Sep 3, 2026	50.27	50.28	50.25	50.26	50.08	-0.01%	44,717
Sep 2, 2026	50.25	50.32	50.22	50.26	50.09	0.03%	61,737
Sep 1, 2026	50.25	50.25	50.24	50.25	50.07	0.02%	33,840
Aug 31, 2026	50.23	50.24	50.11	50.24	50.06	-0.01%	67,159
Aug 28, 2026	50.24	50.24	50.23	50.24	50.07	0.05%	25,886
Aug 27, 2026	50.42	50.42	50.40	50.41	50.04	-0.10%	45,077
Aug 26, 2026	50.39	50.46	50.28	50.46	50.09	0.04%	31,263
Aug 25, 2026	50.39	50.45	50.38	50.43	50.07	0.08%	55,248
Aug 24, 2026	50.39	50.40	50.36	50.39	50.03	0.05%	73,106
Aug 21, 2026	50.36	50.38	50.36	50.37	50.01	0.05%	62,938
Aug 20, 2026	50.37	50.37	50.33	50.35	49.98	0.04%	31,945
Aug 19, 2026	50.33	50.34	50.24	50.33	49.96	0.01%	54,629
Aug 18, 2026	50.34	50.34	50.24	50.32	49.96	-0.09%	35,244
Aug 17, 2026	50.32	50.37	50.31	50.36	50.00	0.06%	35,543
Aug 14, 2026	50.34	50.34	50.33	50.34	49.97	0.03%	51,210
Aug 13, 2026	50.31	50.33	50.30	50.32	49.96	0.03%	38,685
Aug 12, 2026	50.30	50.31	50.27	50.31	49.94	0.04%	38,995
Aug 11, 2026	50.29	50.29	50.28	50.29	49.92	-	21,036