FAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	50.28	50.35	50.27	50.29	50.29	0.06%	39,632
Jun 17, 2026	50.25	50.26	50.23	50.26	50.26	0.06%	11,348
Jun 16, 2026	50.21	50.25	50.20	50.23	50.23	0.04%	13,442
Jun 15, 2026	50.19	50.22	50.19	50.21	50.21	-0.01%	39,051
Jun 12, 2026	50.24	50.25	50.19	50.21	50.21	-0.05%	60,478
Jun 11, 2026	50.21	50.28	50.20	50.24	50.24	0.06%	54,357
Jun 10, 2026	50.29	50.29	50.20	50.21	50.21	0.01%	11,199
Jun 9, 2026	50.21	50.23	50.18	50.20	50.20	-0.01%	42,926
Jun 8, 2026	50.20	50.24	50.19	50.21	50.21	0.02%	36,244
Jun 5, 2026	50.20	50.20	50.19	50.20	50.20	0.04%	32,670
Jun 4, 2026	50.18	50.18	50.16	50.18	50.18	0.02%	20,337
Jun 3, 2026	50.16	50.17	50.15	50.17	50.17	0.02%	8,412
Jun 2, 2026	50.15	50.16	50.15	50.16	50.16	-	8,577
Jun 1, 2026	50.15	50.16	50.14	50.16	50.16	0.02%	28,531
May 29, 2026	50.14	50.21	50.14	50.15	50.15	0.02%	21,579
May 28, 2026	50.13	50.14	50.12	50.14	50.14	0.02%	32,571
May 27, 2026	50.28	50.30	50.28	50.30	50.13	0.05%	8,997
May 26, 2026	50.28	50.28	50.25	50.27	50.10	-0.01%	19,084
May 22, 2026	50.28	50.28	50.27	50.28	50.11	0.05%	17,048
May 21, 2026	50.26	50.26	50.22	50.25	50.08	0.03%	35,031
May 20, 2026	50.24	50.25	50.23	50.24	50.07	-	22,501
May 19, 2026	50.22	50.24	50.21	50.24	50.07	0.04%	21,002
May 18, 2026	50.22	50.22	50.18	50.22	50.05	-0.02%	28,532
May 15, 2026	50.20	50.23	50.20	50.23	50.06	0.06%	36,158
May 14, 2026	50.20	50.20	50.18	50.20	50.03	0.03%	37,800
May 13, 2026	50.19	50.19	50.18	50.18	50.01	0.02%	24,651
May 12, 2026	50.17	50.19	50.16	50.17	50.00	0.01%	35,434
May 11, 2026	50.17	50.18	50.15	50.17	50.00	0.02%	37,581
May 8, 2026	50.17	50.17	50.14	50.16	49.99	0.04%	19,397
May 7, 2026	50.15	50.15	50.12	50.14	49.97	0.02%	7,070
May 6, 2026	50.08	50.14	50.08	50.13	49.96	0.01%	22,483
May 5, 2026	50.11	50.13	50.11	50.12	49.95	0.06%	24,344
May 4, 2026	50.13	50.14	50.09	50.09	49.92	-0.07%	38,589
May 1, 2026	50.11	50.13	50.10	50.13	49.96	0.10%	27,826
Apr 30, 2026	50.08	50.10	50.07	50.08	49.91	0.02%	41,996
Apr 29, 2026	50.07	50.07	50.04	50.07	49.90	0.02%	465,975
Apr 28, 2026	50.22	50.24	50.21	50.24	49.88	0.04%	6,243
Apr 27, 2026	50.22	50.22	50.21	50.22	49.86	-	26,074
Apr 24, 2026	50.22	50.22	50.21	50.22	49.86	0.04%	5,260
Apr 23, 2026	50.18	50.20	50.18	50.20	49.84	0.04%	7,746
Apr 22, 2026	50.18	50.18	50.17	50.18	49.82	-	11,595
Apr 21, 2026	50.16	50.18	50.14	50.18	49.82	0.07%	6,167
Apr 20, 2026	50.15	50.15	50.13	50.14	49.79	0.02%	13,200
Apr 17, 2026	50.12	50.15	50.11	50.13	49.78	0.05%	15,350
Apr 16, 2026	50.09	50.12	50.08	50.11	49.75	0.04%	48,614
Apr 15, 2026	50.08	50.10	50.05	50.09	49.73	0.03%	34,418
Apr 14, 2026	50.08	50.08	50.06	50.07	49.72	0.03%	13,809
Apr 13, 2026	50.05	50.07	50.03	50.06	49.71	0.02%	39,893
Apr 10, 2026	50.06	50.06	50.00	50.05	49.69	0.04%	20,713
Apr 9, 2026	50.02	50.03	50.02	50.03	49.68	0.03%	28,344