FAAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	33.17	34.30	33.13	33.20	33.19	0.20%	55,635
Jun 9, 2026	33.15	33.21	32.96	33.13	33.13	-0.60%	42,702
Jun 8, 2026	33.43	33.43	33.22	33.33	33.33	-0.18%	28,913
Jun 5, 2026	33.58	33.68	33.34	33.39	33.39	-1.21%	23,455
Jun 4, 2026	33.78	34.67	33.65	33.80	33.80	-0.47%	25,335
Jun 3, 2026	33.92	34.06	33.90	33.96	33.96	0.01%	38,497
Jun 2, 2026	33.98	34.01	33.86	33.96	33.96	0.15%	26,099
Jun 1, 2026	33.83	34.02	33.83	33.91	33.91	0.09%	23,639
May 29, 2026	33.83	33.95	33.73	33.88	33.88	-0.13%	27,354
May 28, 2026	33.77	33.98	33.07	33.92	33.92	1.00%	18,640
May 27, 2026	33.46	33.67	33.35	33.59	33.59	-0.09%	26,359
May 26, 2026	33.73	33.81	33.54	33.62	33.61	-0.99%	31,332
May 22, 2026	34.07	34.09	33.95	33.95	33.95	-0.28%	24,640
May 21, 2026	34.19	34.47	33.95	34.05	34.05	-0.03%	31,897
May 20, 2026	34.20	34.21	34.02	34.06	34.06	-0.68%	24,507
May 19, 2026	34.21	34.33	34.13	34.29	34.29	-0.15%	97,280
May 18, 2026	34.38	34.48	34.34	34.34	34.34	0.47%	27,054
May 15, 2026	34.14	34.22	34.10	34.18	34.18	0.32%	31,137
May 14, 2026	34.01	34.10	33.98	34.07	34.07	0.19%	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	0.43%	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	0.21%	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