FAAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	28.98	29.30	28.12	29.28	29.27	1.00%	22,672
Feb 2, 2026	29.04	29.90	28.89	28.99	28.99	-1.45%	26,395
Jan 30, 2026	29.67	29.67	28.59	29.41	29.41	-1.45%	14,205
Jan 29, 2026	30.02	30.05	29.69	29.85	29.85	0.58%	50,075
Jan 28, 2026	29.50	29.73	29.46	29.68	29.68	0.56%	26,888
Jan 27, 2026	29.11	29.51	29.06	29.51	29.51	1.32%	18,517
Jan 26, 2026	29.10	29.28	29.06	29.13	29.12	0.81%	57,673
Jan 23, 2026	28.85	28.95	28.82	28.89	28.89	1.17%	17,218
Jan 22, 2026	28.46	28.61	28.45	28.56	28.56	-0.38%	62,925
Jan 21, 2026	28.60	28.70	28.57	28.67	28.67	0.93%	32,835
Jan 20, 2026	28.49	28.53	28.34	28.40	28.40	0.74%	44,345
Jan 16, 2026	28.21	28.31	28.15	28.19	28.19	-0.48%	13,658
Jan 15, 2026	28.25	28.36	28.19	28.33	28.33	-0.16%	46,699
Jan 14, 2026	28.52	28.65	28.20	28.37	28.37	0.18%	20,117
Jan 13, 2026	28.39	28.43	28.28	28.32	28.32	1.45%	23,699
Jan 12, 2026	27.84	27.96	27.74	27.92	27.92	0.81%	37,648
Jan 9, 2026	27.70	27.80	27.64	27.69	27.69	0.37%	19,555
Jan 8, 2026	27.26	27.66	27.26	27.59	27.59	1.15%	26,323
Jan 7, 2026	27.24	27.28	27.13	27.28	27.28	-0.04%	27,276
Jan 6, 2026	27.30	27.40	27.24	27.29	27.29	-0.02%	29,441
Jan 5, 2026	27.07	27.32	27.07	27.29	27.29	0.37%	21,921
Jan 2, 2026	27.11	27.21	27.05	27.19	27.19	0.33%	58,586
Dec 31, 2025	27.28	27.45	27.07	27.10	27.10	-0.73%	95,292
Dec 30, 2025	27.49	27.49	27.26	27.30	27.30	0.81%	155,973
Dec 29, 2025	27.11	27.19	27.05	27.08	27.08	-0.26%	27,259
Dec 26, 2025	27.19	27.29	27.05	27.15	27.15	-0.07%	19,827
Dec 24, 2025	27.25	27.27	27.17	27.17	27.17	-0.65%	20,673
Dec 23, 2025	27.25	27.39	27.17	27.35	27.35	0.65%	41,911
Dec 22, 2025	27.09	27.19	27.04	27.17	27.17	0.74%	19,074
Dec 19, 2025	26.88	26.98	26.85	26.97	26.97	0.67%	16,055
Dec 18, 2025	26.99	26.99	26.73	26.79	26.79	-0.92%	18,245
Dec 17, 2025	26.91	27.06	26.89	27.04	27.04	0.90%	47,080
Dec 16, 2025	26.91	26.91	26.76	26.80	26.80	-9.95%	30,625
Dec 15, 2025	29.78	29.78	29.67	29.76	27.11	-0.30%	20,874
Dec 12, 2025	29.96	29.96	29.82	29.85	27.19	-0.76%	21,814
Dec 11, 2025	30.01	30.13	29.98	30.08	27.40	-0.22%	9,624
Dec 10, 2025	29.95	30.19	29.95	30.15	27.46	0.18%	12,133
Dec 9, 2025	30.14	30.17	30.02	30.09	27.41	-0.76%	15,938
Dec 8, 2025	30.44	30.44	30.31	30.32	27.62	-1.17%	11,780
Dec 5, 2025	30.56	30.82	30.56	30.68	27.95	0.49%	14,439
Dec 4, 2025	30.39	30.56	30.36	30.53	27.81	0.54%	18,497
Dec 3, 2025	30.31	30.46	30.31	30.37	27.66	0.30%	27,646
Dec 2, 2025	30.43	30.49	30.20	30.28	27.58	-0.72%	33,711
Dec 1, 2025	30.45	30.52	30.40	30.50	27.78	0.71%	11,674
Nov 28, 2025	30.38	33.42	30.28	30.28	27.59	0.36%	13,215
Nov 26, 2025	29.96	30.21	29.96	30.17	27.49	0.79%	18,999
Nov 25, 2025	29.96	29.97	29.79	29.94	27.27	-0.71%	20,677
Nov 24, 2025	29.85	30.18	29.85	30.15	27.47	0.27%	46,434
Nov 21, 2025	29.99	30.14	29.90	30.07	27.39	-0.76%	67,610
Nov 20, 2025	30.47	30.61	30.25	30.30	27.60	-1.16%	46,849