FAAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2025	28.16	28.36	28.16	28.36	28.36	1.25%	22,228
Dec 31, 2024	27.94	28.06	27.79	28.01	28.01	0.63%	15,615
Dec 30, 2024	27.92	27.96	27.77	27.83	27.83	0.14%	25,072
Dec 27, 2024	27.89	27.90	27.76	27.80	27.80	-0.01%	7,784
Dec 26, 2024	27.89	27.96	27.76	27.80	27.80	-0.75%	18,055
Dec 24, 2024	27.84	28.02	27.84	28.01	28.01	0.79%	11,728
Dec 23, 2024	27.78	27.82	27.71	27.79	27.79	-0.57%	10,788
Dec 20, 2024	27.86	27.98	27.84	27.95	27.95	0.50%	16,520
Dec 19, 2024	28.14	28.14	27.75	27.81	27.81	-0.78%	16,566
Dec 18, 2024	28.00	28.18	27.98	28.03	28.03	0.18%	9,218
Dec 17, 2024	27.95	28.10	27.87	27.98	27.98	-1.57%	9,857
Dec 16, 2024	28.46	28.49	28.36	28.43	28.10	0.02%	14,633
Dec 13, 2024	28.33	28.46	28.24	28.42	28.09	0.55%	37,483
Dec 12, 2024	28.24	28.34	28.13	28.27	27.94	-0.12%	16,039
Dec 11, 2024	28.23	28.40	28.23	28.30	27.97	-0.18%	12,383
Dec 10, 2024	28.30	28.40	28.24	28.35	28.02	0.67%	16,716
Dec 9, 2024	28.16	28.27	28.14	28.16	27.84	0.07%	18,502
Dec 6, 2024	28.11	28.16	28.04	28.14	27.82	0.14%	19,119
Dec 5, 2024	28.02	28.12	27.97	28.10	27.78	0.46%	12,135
Dec 4, 2024	28.10	28.15	27.97	27.97	27.65	-0.53%	7,825
Dec 3, 2024	28.08	28.12	28.02	28.12	27.80	0.61%	6,859
Dec 2, 2024	27.94	27.96	27.83	27.95	27.63	0.04%	11,000
Nov 29, 2024	28.00	28.09	27.94	27.94	27.62	-0.32%	11,027
Nov 27, 2024	27.95	28.09	27.91	28.03	27.71	0.66%	14,325
Nov 26, 2024	27.75	27.92	27.75	27.85	27.52	0.49%	14,473
Nov 25, 2024	27.78	27.87	27.69	27.71	27.39	-0.96%	30,785
Nov 22, 2024	27.83	28.04	27.83	27.98	27.66	0.65%	27,116
Nov 21, 2024	27.81	27.91	27.74	27.80	27.48	0.07%	18,977
Nov 20, 2024	27.76	27.85	27.70	27.78	27.46	-0.22%	54,650
Nov 19, 2024	27.81	27.95	27.76	27.84	27.52	-0.11%	24,044
Nov 18, 2024	27.79	27.92	27.74	27.87	27.55	0.50%	11,050
Nov 15, 2024	27.79	27.79	27.61	27.73	27.41	0.07%	17,840
Nov 14, 2024	27.58	27.72	27.58	27.71	27.39	0.73%	22,376
Nov 13, 2024	27.46	27.60	27.44	27.51	27.19	-0.25%	12,650
Nov 12, 2024	27.61	27.61	27.45	27.58	27.26	0.51%	8,205
Nov 11, 2024	27.49	27.53	27.42	27.44	27.12	-0.90%	9,100
Nov 8, 2024	27.85	27.88	27.68	27.69	27.37	-1.32%	11,907
Nov 7, 2024	27.86	28.09	27.83	28.06	27.74	1.56%	16,511
Nov 6, 2024	27.62	27.77	27.61	27.63	27.31	-1.14%	22,149
Nov 5, 2024	27.99	28.00	27.90	27.95	27.63	0.07%	8,762
Nov 4, 2024	27.83	27.93	27.79	27.93	27.61	0.72%	11,231
Nov 1, 2024	28.00	28.00	27.73	27.73	27.41	-0.93%	9,162
Oct 31, 2024	27.88	27.99	27.79	27.99	27.67	0.43%	7,702
Oct 30, 2024	27.84	27.97	27.84	27.87	27.55	0.29%	11,583
Oct 29, 2024	27.79	27.93	27.77	27.79	27.47	-0.29%	19,365
Oct 28, 2024	27.70	27.87	27.70	27.87	27.55	0.11%	15,105
Oct 25, 2024	27.84	27.96	27.80	27.84	27.52	-0.32%	14,576
Oct 24, 2024	27.93	27.93	27.77	27.93	27.61	0.02%	23,700
Oct 23, 2024	28.01	28.02	27.88	27.93	27.60	-0.35%	630,181
Oct 22, 2024	27.98	28.08	27.94	28.02	27.70	0.51%	6,667
Oct 21, 2024	27.94	28.02	27.82	27.88	27.56	-0.14%	19,629
Oct 18, 2024	27.89	28.00	27.85	27.92	27.60	0.36%	9,662
Oct 17, 2024	27.74	27.87	27.74	27.82	27.50	0.02%	10,771
Oct 16, 2024	27.83	27.90	27.73	27.82	27.49	-0.30%	10,561
Oct 15, 2024	27.82	27.91	27.72	27.90	27.58	-0.32%	8,572
Oct 14, 2024	27.93	28.00	27.88	27.99	27.67	0.07%	6,834
Oct 11, 2024	27.93	27.98	27.88	27.97	27.65	0.47%	5,252
Oct 10, 2024	27.73	27.84	27.71	27.84	27.52	0.87%	14,818
Oct 9, 2024	27.58	27.69	27.58	27.60	27.28	-0.36%	5,914
Oct 8, 2024	27.70	27.72	27.58	27.70	27.38	0.11%	15,737
Oct 7, 2024	27.77	27.77	27.64	27.67	27.35	-0.44%	13,952
Oct 4, 2024	27.79	27.86	27.72	27.79	27.47	0.05%	17,601
Oct 3, 2024	27.73	27.86	27.73	27.78	27.46	0.04%	18,139
Oct 2, 2024	27.76	27.79	27.65	27.77	27.45	-0.14%	21,207
Oct 1, 2024	27.85	27.90	27.76	27.81	27.49	-0.07%	24,005
Sep 30, 2024	27.86	27.86	27.75	27.83	27.51	-0.43%	35,173
Sep 27, 2024	27.90	27.95	27.81	27.95	27.63	0.40%	48,364
Sep 26, 2024	27.83	27.93	27.81	27.84	27.52	-1.03%	672,144
Sep 25, 2024	28.04	28.13	28.00	28.13	27.61	0.29%	8,309
Sep 24, 2024	27.99	28.16	27.99	28.05	27.53	0.21%	10,542
Sep 23, 2024	28.03	28.12	27.96	27.99	27.47	-0.39%	14,921
Sep 20, 2024	28.06	28.12	28.00	28.10	27.58	0.25%	11,323
Sep 19, 2024	28.11	28.16	28.03	28.03	27.51	-0.18%	13,353
Sep 18, 2024	28.09	28.16	28.01	28.08	27.56	0.11%	11,058
Sep 17, 2024	28.07	28.20	28.05	28.05	27.53	-0.39%	11,744
Sep 16, 2024	28.13	28.17	28.05	28.16	27.64	0.02%	19,944
Sep 13, 2024	28.14	28.20	28.05	28.16	27.63	-0.04%	7,081
Sep 12, 2024	28.16	28.25	28.12	28.17	27.64	0.05%	17,051
Sep 11, 2024	28.16	28.25	28.14	28.15	27.63	-0.32%	15,461
Sep 10, 2024	28.26	28.35	28.21	28.24	27.71	-0.30%	27,319
Sep 9, 2024	28.40	28.41	28.32	28.33	27.80	0.11%	7,765
Sep 6, 2024	28.26	28.33	28.22	28.30	27.77	0.59%	5,858
Sep 5, 2024	28.06	28.22	28.06	28.13	27.61	0.30%	5,903
Sep 4, 2024	28.15	28.16	27.99	28.05	27.52	-0.09%	14,113
Sep 3, 2024	28.14	28.18	27.99	28.07	27.55	-0.67%	8,424
Aug 30, 2024	28.30	28.30	28.19	28.26	27.73	-0.16%	11,522
Aug 29, 2024	28.46	28.47	28.28	28.31	27.78	-0.54%	10,494
Aug 28, 2024	28.44	28.50	28.38	28.46	27.93	0.51%	28,037
Aug 27, 2024	28.45	28.46	28.27	28.32	27.79	-0.40%	16,075
Aug 26, 2024	28.40	28.50	28.40	28.43	27.90	0.18%	8,499
Aug 23, 2024	28.43	28.46	28.34	28.38	27.85	-0.73%	13,543
Aug 22, 2024	28.43	28.62	28.43	28.59	28.06	0.78%	84,263
Aug 21, 2024	28.39	28.53	28.34	28.37	27.84	-0.28%	13,047
Aug 20, 2024	28.53	28.53	28.25	28.45	27.92	-0.04%	91,543
Aug 19, 2024	28.55	28.60	28.46	28.46	27.93	-0.66%	9,253
Aug 16, 2024	28.64	28.69	28.55	28.65	28.12	0.42%	13,522
Aug 15, 2024	28.50	28.65	28.44	28.53	28.00	0.42%	31,158
Aug 14, 2024	28.47	28.55	28.40	28.41	27.88	-0.28%	19,896
Aug 13, 2024	28.43	28.56	28.41	28.49	27.96	0.21%	25,384
Aug 12, 2024	28.45	28.59	28.40	28.43	27.90	0.11%	5,345