FAAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	50.37	50.37	50.36	50.37	50.37	0.03%	101,612
Nov 9, 2026	50.37	50.37	50.34	50.36	50.36	-0.02%	73,866
Nov 6, 2026	50.34	50.37	50.34	50.37	50.37	0.06%	102,568
Nov 5, 2026	50.34	50.35	50.31	50.34	50.34	-	560,372
Nov 4, 2026	50.33	50.34	50.31	50.34	50.34	0.01%	86,315
Nov 3, 2026	50.29	50.34	50.29	50.33	50.33	0.07%	45,174
Nov 2, 2026	50.31	50.33	50.27	50.30	50.30	-0.08%	83,008
Oct 30, 2026	50.31	50.35	50.31	50.34	50.34	0.01%	56,657
Oct 29, 2026	50.30	50.33	50.28	50.33	50.33	0.07%	101,598
Oct 28, 2026	50.42	50.43	50.40	50.43	50.29	0.03%	77,010
Oct 27, 2026	50.38	50.46	50.38	50.41	50.28	0.06%	151,400
Oct 26, 2026	50.36	50.47	50.35	50.38	50.25	-0.05%	133,373
Oct 23, 2026	50.40	50.41	50.39	50.41	50.27	0.05%	270,493
Oct 22, 2026	50.38	50.48	50.36	50.38	50.25	0.02%	748,152
Oct 21, 2026	50.37	50.38	50.35	50.37	50.24	0.01%	548,160
Oct 20, 2026	50.34	50.44	50.33	50.37	50.23	0.07%	202,317
Oct 19, 2026	50.34	50.34	50.32	50.33	50.20	-0.02%	107,721
Oct 16, 2026	50.35	50.36	50.34	50.34	50.21	0.02%	35,392
Oct 15, 2026	50.36	50.42	50.31	50.33	50.20	0.02%	149,790
Oct 14, 2026	50.31	50.35	50.30	50.32	50.19	-0.03%	51,728
Oct 13, 2026	50.26	50.35	50.23	50.33	50.20	0.06%	110,608
Oct 12, 2026	50.27	50.31	50.25	50.30	50.17	-0.01%	53,551
Oct 9, 2026	50.30	50.32	50.26	50.31	50.17	0.03%	47,964
Oct 8, 2026	50.26	50.30	50.25	50.29	50.16	-0.01%	53,661
Oct 7, 2026	50.31	50.32	50.25	50.30	50.16	-0.03%	62,777
Oct 6, 2026	50.30	50.35	50.27	50.31	50.18	0.11%	103,814
Oct 5, 2026	50.26	50.27	50.25	50.26	50.12	-0.02%	37,454
Oct 2, 2026	50.26	50.29	50.25	50.27	50.13	0.04%	47,594
Oct 1, 2026	50.25	50.32	50.22	50.25	50.11	-0.02%	63,765
Sep 30, 2026	50.24	50.26	50.24	50.26	50.12	0.10%	47,414
Sep 29, 2026	50.23	50.25	50.21	50.21	50.07	-0.03%	73,913
Sep 28, 2026	50.41	50.44	50.38	50.40	50.09	-0.04%	54,622
Sep 25, 2026	50.40	50.42	50.40	50.42	50.11	-0.01%	83,953
Sep 24, 2026	50.39	50.43	50.38	50.42	50.11	0.06%	55,574
Sep 23, 2026	50.39	50.46	50.36	50.39	50.08	0.01%	86,921
Sep 22, 2026	50.38	50.44	50.37	50.39	50.08	0.04%	90,836
Sep 21, 2026	50.37	50.37	50.34	50.37	50.06	-0.08%	63,724
Sep 18, 2026	50.37	50.41	50.37	50.41	50.10	0.10%	68,029
Sep 17, 2026	50.35	50.36	50.34	50.36	50.05	-0.06%	43,086
Sep 16, 2026	50.34	50.39	50.33	50.39	50.08	0.08%	46,996
Sep 15, 2026	50.36	50.36	50.34	50.35	50.04	0.01%	55,486
Sep 14, 2026	50.33	50.36	50.30	50.34	50.04	-0.04%	46,330
Sep 11, 2026	50.34	50.38	50.32	50.36	50.06	0.07%	46,380
Sep 10, 2026	50.30	50.37	50.29	50.33	50.02	0.06%	54,271
Sep 9, 2026	50.30	50.31	50.29	50.30	49.99	-0.08%	45,603
Sep 8, 2026	50.30	50.34	50.26	50.34	50.03	0.07%	61,123
Sep 4, 2026	50.37	50.37	50.28	50.30	50.00	0.09%	41,724
Sep 3, 2026	50.27	50.28	50.25	50.26	49.95	-0.01%	44,717
Sep 2, 2026	50.25	50.32	50.22	50.26	49.96	0.03%	61,737
Sep 1, 2026	50.25	50.25	50.24	50.25	49.94	0.02%	33,840