FAAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2024	27.83	27.90	27.73	27.82	27.82	-0.30%	10,561
Oct 15, 2024	27.82	27.91	27.72	27.90	27.90	-0.32%	8,572
Oct 14, 2024	27.93	28.00	27.88	27.99	27.99	0.07%	6,834
Oct 11, 2024	27.93	27.98	27.88	27.97	27.97	0.47%	5,252
Oct 10, 2024	27.73	27.84	27.71	27.84	27.84	0.87%	14,818
Oct 9, 2024	27.58	27.69	27.58	27.60	27.60	-0.36%	5,914
Oct 8, 2024	27.70	27.72	27.58	27.70	27.70	0.11%	15,737
Oct 7, 2024	27.77	27.77	27.64	27.67	27.67	-0.44%	13,952
Oct 4, 2024	27.79	27.86	27.72	27.79	27.79	0.05%	17,601
Oct 3, 2024	27.73	27.86	27.73	27.78	27.78	0.04%	18,139
Oct 2, 2024	27.76	27.79	27.65	27.77	27.77	-0.14%	21,207
Oct 1, 2024	27.85	27.90	27.76	27.81	27.81	-0.07%	24,005
Sep 30, 2024	27.86	27.86	27.75	27.83	27.83	-0.43%	35,173
Sep 27, 2024	27.90	27.95	27.81	27.95	27.95	0.40%	48,364
Sep 26, 2024	27.83	27.93	27.81	27.84	27.84	-1.03%	672,144
Sep 25, 2024	28.04	28.13	28.00	28.13	27.93	0.29%	8,309
Sep 24, 2024	27.99	28.16	27.99	28.05	27.85	0.21%	10,542
Sep 23, 2024	28.03	28.12	27.96	27.99	27.79	-0.39%	14,921
Sep 20, 2024	28.06	28.12	28.00	28.10	27.90	0.25%	11,323
Sep 19, 2024	28.11	28.16	28.03	28.03	27.83	-0.18%	13,353
Sep 18, 2024	28.09	28.16	28.01	28.08	27.88	0.11%	11,058
Sep 17, 2024	28.07	28.20	28.05	28.05	27.85	-0.39%	11,744
Sep 16, 2024	28.13	28.17	28.05	28.16	27.96	0.02%	19,944
Sep 13, 2024	28.14	28.20	28.05	28.16	27.95	-0.04%	7,081
Sep 12, 2024	28.16	28.25	28.12	28.17	27.96	0.05%	17,051
Sep 11, 2024	28.16	28.25	28.14	28.15	27.95	-0.32%	15,461
Sep 10, 2024	28.26	28.35	28.21	28.24	28.04	-0.30%	27,319
Sep 9, 2024	28.40	28.41	28.32	28.33	28.12	0.11%	7,765
Sep 6, 2024	28.26	28.33	28.22	28.30	28.09	0.59%	5,858
Sep 5, 2024	28.06	28.22	28.06	28.13	27.93	0.30%	5,903
Sep 4, 2024	28.15	28.16	27.99	28.05	27.84	-0.09%	14,113
Sep 3, 2024	28.14	28.18	27.99	28.07	27.87	-0.67%	8,424
Aug 30, 2024	28.30	28.30	28.19	28.26	28.06	-0.16%	11,522
Aug 29, 2024	28.46	28.47	28.28	28.31	28.10	-0.54%	10,494
Aug 28, 2024	28.44	28.50	28.38	28.46	28.26	0.51%	28,037
Aug 27, 2024	28.45	28.46	28.27	28.32	28.11	-0.40%	16,075
Aug 26, 2024	28.40	28.50	28.40	28.43	28.23	0.18%	8,499
Aug 23, 2024	28.43	28.46	28.34	28.38	28.18	-0.73%	13,543
Aug 22, 2024	28.43	28.62	28.43	28.59	28.39	0.78%	84,263
Aug 21, 2024	28.39	28.53	28.34	28.37	28.17	-0.28%	13,047
Aug 20, 2024	28.53	28.53	28.25	28.45	28.25	-0.04%	91,543
Aug 19, 2024	28.55	28.60	28.46	28.46	28.26	-0.66%	9,253
Aug 16, 2024	28.64	28.69	28.55	28.65	28.45	0.42%	13,522
Aug 15, 2024	28.50	28.65	28.44	28.53	28.33	0.42%	31,158
Aug 14, 2024	28.47	28.55	28.40	28.41	28.21	-0.28%	19,896
Aug 13, 2024	28.43	28.56	28.41	28.49	28.29	0.21%	25,384
Aug 12, 2024	28.45	28.59	28.40	28.43	28.23	0.11%	5,345
Aug 9, 2024	28.40	28.54	28.39	28.40	28.20	-0.39%	12,048
Aug 8, 2024	28.42	28.59	28.41	28.51	28.31	0.35%	32,072
Aug 7, 2024	28.42	28.52	28.41	28.41	28.21	-	8,973
Aug 6, 2024	28.45	28.47	28.35	28.41	28.21	-0.32%	12,412
Aug 5, 2024	28.30	28.59	28.30	28.50	28.30	0.30%	16,481
Aug 2, 2024	28.46	28.47	28.34	28.42	28.21	-0.40%	11,173
Aug 1, 2024	28.69	28.70	28.46	28.53	28.33	-0.66%	70,036
Jul 31, 2024	28.61	28.72	28.59	28.72	28.51	0.98%	12,722
Jul 30, 2024	28.43	28.53	28.37	28.44	28.24	-0.26%	8,166
Jul 29, 2024	28.57	28.60	28.44	28.52	28.31	-0.23%	21,595
Jul 26, 2024	28.69	28.73	28.58	28.58	28.38	-0.69%	16,241
Jul 25, 2024	28.55	28.78	28.53	28.78	28.57	1.05%	575,636
Jul 24, 2024	28.60	28.60	28.44	28.48	28.28	-0.45%	5,945
Jul 23, 2024	28.59	28.61	28.48	28.61	28.41	0.16%	10,597
Jul 22, 2024	28.51	28.60	28.51	28.57	28.36	0.02%	9,089
Jul 19, 2024	28.64	28.64	28.44	28.56	28.36	-0.21%	7,033
Jul 18, 2024	28.67	28.71	28.60	28.62	28.42	-0.31%	5,635
Jul 17, 2024	28.63	28.76	28.63	28.71	28.50	0.10%	14,703
Jul 16, 2024	28.62	28.69	28.61	28.68	28.47	0.07%	5,433
Jul 15, 2024	28.69	28.73	28.65	28.66	28.46	-0.28%	9,237
Jul 12, 2024	28.68	28.78	28.65	28.74	28.53	0.38%	14,516
Jul 11, 2024	28.59	28.74	28.58	28.63	28.43	-0.34%	15,532
Jul 10, 2024	28.58	28.77	28.58	28.73	28.52	0.52%	38,752
Jul 9, 2024	28.53	28.64	28.51	28.58	28.38	0.04%	71,186
Jul 8, 2024	28.60	28.62	28.50	28.57	28.37	-0.07%	22,634
Jul 5, 2024	28.68	28.68	28.54	28.59	28.39	0.28%	12,232
Jul 3, 2024	28.51	28.55	28.44	28.51	28.31	0.11%	10,196
Jul 2, 2024	28.41	28.48	28.39	28.48	28.28	0.35%	12,464
Jul 1, 2024	28.49	28.49	28.30	28.38	28.18	-0.11%	32,988
Jun 28, 2024	28.48	28.52	28.35	28.41	28.21	-0.11%	21,182
Jun 27, 2024	28.57	28.57	28.38	28.44	28.24	-0.35%	26,294
Jun 26, 2024	28.55	28.63	28.52	28.54	28.10	-0.07%	11,629
Jun 25, 2024	28.59	28.63	28.55	28.56	28.12	-0.54%	5,617
Jun 24, 2024	28.53	28.75	28.53	28.72	28.28	0.65%	15,980
Jun 21, 2024	28.56	28.64	28.47	28.53	28.09	-0.31%	17,423
Jun 20, 2024	28.69	28.69	28.53	28.62	28.18	0.28%	15,565
Jun 18, 2024	28.50	28.54	28.45	28.54	28.10	0.16%	17,042
Jun 17, 2024	28.41	28.55	28.41	28.50	28.06	0.21%	7,404
Jun 14, 2024	28.34	28.47	28.25	28.44	28.00	0.19%	11,159
Jun 13, 2024	28.38	28.43	28.32	28.38	27.95	-0.07%	9,712
Jun 12, 2024	28.38	28.44	28.28	28.40	27.97	0.78%	9,936
Jun 11, 2024	28.24	28.28	28.16	28.18	27.75	-0.60%	13,470
Jun 10, 2024	28.09	28.37	28.09	28.35	27.92	1.25%	11,999
Jun 7, 2024	28.16	28.23	28.00	28.00	27.57	-1.13%	8,592
Jun 6, 2024	28.25	28.42	28.24	28.32	27.89	0.18%	4,340
Jun 5, 2024	28.11	28.27	28.11	28.27	27.84	0.82%	13,028
Jun 4, 2024	28.02	28.14	27.99	28.04	27.61	-0.57%	11,549
Jun 3, 2024	28.24	28.27	28.12	28.20	27.77	-0.14%	21,874
May 31, 2024	28.29	28.33	28.21	28.24	27.81	-0.71%	9,848
May 30, 2024	28.50	28.61	28.38	28.44	28.01	-0.24%	8,301
May 29, 2024	28.65	28.70	28.47	28.51	28.07	-0.70%	9,217
May 28, 2024	28.59	28.73	28.59	28.71	28.27	1.09%	10,272
May 24, 2024	28.30	28.40	28.26	28.40	27.97	1.21%	9,646