FAAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	34.01	34.10	33.98	34.06	34.06	0.16%	30,318
May 13, 2026	34.21	34.24	33.94	34.01	34.01	-0.22%	19,865
May 12, 2026	34.12	34.15	33.95	34.08	34.08	0.59%	41,298
May 11, 2026	33.82	33.94	33.82	33.88	33.88	0.71%	28,016
May 8, 2026	33.68	33.78	33.62	33.64	33.64	0.24%	20,536
May 7, 2026	33.49	33.66	33.33	33.56	33.56	-0.12%	31,800
May 6, 2026	33.89	33.89	33.56	33.60	33.60	-1.07%	32,975
May 5, 2026	34.04	34.14	33.89	33.97	33.97	-0.77%	16,908
May 4, 2026	34.08	34.28	34.08	34.23	34.23	0.19%	21,750
May 1, 2026	34.12	34.24	34.09	34.17	34.17	-0.48%	19,761
Apr 30, 2026	34.02	35.81	34.00	34.33	34.33	0.19%	13,153
Apr 29, 2026	34.17	34.28	34.09	34.27	34.27	0.56%	20,040
Apr 28, 2026	33.95	34.09	33.92	34.08	34.08	-0.16%	20,942
Apr 27, 2026	34.01	34.23	34.00	34.13	34.13	0.58%	28,381
Apr 24, 2026	33.95	33.99	33.84	33.94	33.94	-0.31%	16,520
Apr 23, 2026	33.85	34.07	33.84	34.04	34.04	0.42%	47,729
Apr 22, 2026	33.72	34.01	33.72	33.90	33.90	0.46%	9,107
Apr 21, 2026	33.43	33.78	33.38	33.74	33.74	0.78%	15,829
Apr 20, 2026	33.56	33.59	33.47	33.48	33.48	0.07%	19,736
Apr 17, 2026	33.31	33.49	33.31	33.46	33.46	-0.83%	53,528
Apr 16, 2026	33.60	33.78	33.60	33.74	33.74	-0.01%	34,503
Apr 15, 2026	33.59	33.82	33.55	33.74	33.74	0.46%	20,462
Apr 14, 2026	33.85	33.85	33.52	33.59	33.59	-0.44%	27,300
Apr 13, 2026	33.96	34.01	33.69	33.74	33.74	0.20%	34,524
Apr 10, 2026	33.62	33.82	33.62	33.67	33.67	0.40%	36,139
Apr 9, 2026	33.58	33.64	33.40	33.53	33.53	0.40%	17,353
Apr 8, 2026	33.19	33.43	33.18	33.40	33.40	-1.80%	30,736
Apr 7, 2026	34.19	34.19	34.00	34.01	34.01	-0.11%	40,803
Apr 6, 2026	34.04	34.15	33.92	34.05	34.05	0.05%	40,621
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