FAAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	31.66	31.74	31.49	31.62	31.62	-0.02%	167,371
Jun 29, 2026	31.55	31.67	31.51	31.63	31.63	-0.09%	1,069,499
Jun 26, 2026	31.66	31.70	31.50	31.66	31.66	-0.24%	43,790
Jun 25, 2026	31.61	31.80	31.59	31.73	31.73	0.52%	38,662
Jun 24, 2026	31.58	31.80	31.58	31.71	31.57	-1.46%	31,862
Jun 23, 2026	32.12	32.23	32.10	32.18	32.03	-0.91%	20,831
Jun 22, 2026	32.37	32.52	32.36	32.48	32.33	-0.05%	37,273
Jun 18, 2026	32.50	32.54	32.33	32.49	32.34	0.31%	24,322
Jun 17, 2026	32.65	33.99	32.39	32.39	32.24	-1.40%	23,125
Jun 16, 2026	32.68	32.88	32.64	32.85	32.70	-0.54%	34,651
Jun 15, 2026	32.90	33.07	32.87	33.03	32.88	-0.32%	31,891
Jun 12, 2026	33.16	33.23	33.02	33.13	32.98	-0.36%	19,848
Jun 11, 2026	33.18	33.35	33.17	33.25	33.10	0.17%	28,347
Jun 10, 2026	33.17	34.30	33.13	33.20	33.04	0.20%	55,635
Jun 9, 2026	33.15	33.21	32.96	33.13	32.98	-0.60%	42,702
Jun 8, 2026	33.43	33.43	33.22	33.33	33.18	-0.18%	28,913
Jun 5, 2026	33.58	33.68	33.34	33.39	33.24	-1.21%	23,455
Jun 4, 2026	33.78	34.67	33.65	33.80	33.65	-0.47%	25,335
Jun 3, 2026	33.92	34.06	33.90	33.96	33.81	0.01%	38,497
Jun 2, 2026	33.98	34.01	33.86	33.96	33.80	0.15%	26,099
Jun 1, 2026	33.83	34.02	33.83	33.91	33.75	0.09%	23,639
May 29, 2026	33.83	33.95	33.73	33.88	33.72	-0.13%	27,354
May 28, 2026	33.77	33.98	33.07	33.92	33.77	1.00%	18,640
May 27, 2026	33.46	33.67	33.35	33.59	33.43	-0.09%	26,359
May 26, 2026	33.73	33.81	33.54	33.62	33.46	-0.99%	31,332
May 22, 2026	34.07	34.09	33.95	33.95	33.80	-0.28%	24,640
May 21, 2026	34.19	34.47	33.95	34.05	33.89	-0.03%	31,897
May 20, 2026	34.20	34.21	34.02	34.06	33.90	-0.68%	24,507
May 19, 2026	34.21	34.33	34.13	34.29	34.13	-0.15%	97,280
May 18, 2026	34.38	34.48	34.34	34.34	34.18	0.47%	27,054
May 15, 2026	34.14	34.22	34.10	34.18	34.02	0.32%	31,137
May 14, 2026	34.01	34.10	33.98	34.07	33.92	0.19%	30,318
May 13, 2026	34.21	34.24	33.94	34.01	33.85	-0.22%	19,865
May 12, 2026	34.12	34.15	33.95	34.08	33.93	0.59%	41,298
May 11, 2026	33.82	33.94	33.82	33.88	33.73	0.71%	28,016
May 8, 2026	33.68	33.78	33.62	33.64	33.49	0.24%	20,536
May 7, 2026	33.49	33.66	33.33	33.56	33.41	-0.12%	31,800
May 6, 2026	33.89	33.89	33.56	33.60	33.45	-1.07%	32,975
May 5, 2026	34.04	34.14	33.89	33.97	33.81	-0.77%	16,908
May 4, 2026	34.08	34.28	34.08	34.23	34.07	0.19%	21,750
May 1, 2026	34.12	34.24	34.09	34.17	34.01	-0.48%	19,761
Apr 30, 2026	34.02	35.81	34.00	34.33	34.17	0.19%	13,153
Apr 29, 2026	34.17	34.28	34.09	34.27	34.11	0.56%	20,040
Apr 28, 2026	33.95	34.09	33.92	34.08	33.92	-0.16%	20,942
Apr 27, 2026	34.01	34.23	34.00	34.13	33.98	0.58%	28,381
Apr 24, 2026	33.95	33.99	33.84	33.94	33.78	-0.31%	16,520
Apr 23, 2026	33.85	34.07	33.84	34.04	33.89	0.43%	47,729
Apr 22, 2026	33.72	34.01	33.72	33.90	33.74	0.46%	9,107
Apr 21, 2026	33.43	33.78	33.38	33.74	33.59	0.78%	15,829
Apr 20, 2026	33.56	33.59	33.47	33.48	33.33	0.07%	19,736