FAAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	33.91	34.12	33.80	34.03	34.03	1.19%	54,681
Apr 1, 2026	33.60	33.76	33.49	33.63	33.63	-0.35%	26,756
Mar 31, 2026	33.84	33.92	33.60	33.75	33.75	-0.05%	353,637
Mar 30, 2026	33.84	33.85	33.63	33.77	33.77	0.47%	203,586
Mar 27, 2026	33.45	33.68	33.45	33.61	33.61	1.35%	75,510
Mar 26, 2026	33.39	33.42	33.13	33.16	33.16	-0.19%	33,700
Mar 25, 2026	33.20	33.35	33.10	33.22	33.11	-0.59%	25,306
Mar 24, 2026	33.35	33.50	33.31	33.42	33.31	0.92%	56,460
Mar 23, 2026	33.26	33.32	33.00	33.11	33.00	-2.70%	45,054
Mar 20, 2026	33.73	34.11	33.72	34.03	33.92	1.16%	42,741
Mar 19, 2026	33.67	33.85	33.45	33.64	33.53	-0.74%	26,935
Mar 18, 2026	33.67	33.91	33.59	33.89	33.78	0.92%	42,180
Mar 17, 2026	33.57	33.63	33.45	33.58	33.47	1.08%	50,943
Mar 16, 2026	33.41	33.44	33.17	33.22	33.11	-0.88%	26,893
Mar 13, 2026	33.44	33.60	33.39	33.52	33.41	-1.02%	43,786
Mar 12, 2026	33.81	33.89	33.64	33.86	33.75	1.14%	80,454
Mar 11, 2026	32.98	33.48	31.60	33.48	33.37	1.55%	24,780
Mar 10, 2026	33.01	33.27	32.08	32.97	32.86	0.91%	24,017
Mar 9, 2026	34.03	34.34	32.48	32.67	32.57	-1.74%	69,310
Mar 6, 2026	33.23	33.51	33.17	33.25	33.14	1.79%	20,848
Mar 5, 2026	32.47	33.01	32.40	32.67	32.56	1.79%	22,588
Mar 4, 2026	31.99	32.22	31.81	32.10	31.99	1.50%	20,524
Mar 3, 2026	32.00	32.15	31.47	31.62	31.52	1.00%	11,135
Mar 2, 2026	31.26	31.41	30.95	31.31	31.21	3.57%	12,775
Feb 27, 2026	30.25	30.26	30.12	30.23	30.13	0.52%	13,719
Feb 26, 2026	29.97	30.24	29.97	30.08	29.98	0.10%	17,028
Feb 25, 2026	29.90	30.35	29.90	30.05	29.95	-0.05%	18,162
Feb 24, 2026	29.95	30.10	29.90	30.06	29.96	0.15%	15,645
Feb 23, 2026	30.04	30.11	29.92	30.02	29.92	0.55%	22,995
Feb 20, 2026	29.90	29.99	29.80	29.85	29.75	-0.43%	23,541
Feb 19, 2026	29.67	30.02	29.67	29.98	29.88	0.94%	16,048
Feb 18, 2026	29.55	29.73	29.53	29.70	29.60	1.97%	19,147
Feb 17, 2026	29.13	29.20	29.03	29.13	29.03	-0.29%	29,239
Feb 13, 2026	29.25	29.30	29.16	29.21	29.11	0.27%	14,668
Feb 12, 2026	29.45	29.45	29.08	29.13	29.03	-1.36%	14,521
Feb 11, 2026	29.55	29.59	29.43	29.53	29.44	0.51%	31,038
Feb 10, 2026	29.40	29.42	29.28	29.38	29.29	-0.47%	26,390
Feb 9, 2026	29.36	29.54	29.36	29.52	29.42	1.15%	20,134
Feb 6, 2026	29.09	29.33	29.09	29.19	29.09	0.56%	18,503
Feb 5, 2026	29.03	29.15	28.89	29.02	28.93	-1.24%	24,540
Feb 4, 2026	29.33	29.51	29.22	29.39	29.29	0.38%	15,421
Feb 3, 2026	28.98	29.30	28.12	29.28	29.18	1.00%	22,672
Feb 2, 2026	29.04	29.90	28.89	28.99	28.89	-1.45%	26,395
Jan 30, 2026	29.67	29.67	28.59	29.41	29.32	-1.45%	14,205
Jan 29, 2026	30.02	30.05	29.69	29.85	29.75	0.58%	50,075
Jan 28, 2026	29.50	29.73	29.46	29.68	29.58	0.56%	26,888
Jan 27, 2026	29.11	29.51	29.06	29.51	29.41	1.32%	18,517
Jan 26, 2026	29.10	29.28	29.06	29.13	29.03	0.81%	57,673
Jan 23, 2026	28.85	28.95	28.82	28.89	28.80	1.17%	17,218
Jan 22, 2026	28.46	28.61	28.45	28.56	28.46	-0.38%	62,925