FAE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.46	2.46	2.35	2.35	2.35	-4.86%	11,952
Mar 26, 2026	2.47	2.47	2.46	2.47	2.47	-1.98%	5,266
Mar 25, 2026	2.50	2.54	2.46	2.52	2.52	1.20%	9,566
Mar 24, 2026	2.46	2.49	2.42	2.49	2.49	-1.19%	5,859
Mar 23, 2026	2.54	2.54	2.43	2.52	2.52	-0.40%	4,754
Mar 20, 2026	2.54	2.54	2.46	2.53	2.53	1.20%	2,549
Mar 19, 2026	2.55	2.56	2.49	2.50	2.50	-1.96%	12,319
Mar 18, 2026	2.51	2.56	2.48	2.55	2.55	2.82%	13,461
Mar 17, 2026	2.54	2.54	2.42	2.48	2.48	-3.50%	17,373
Mar 16, 2026	2.54	2.57	2.53	2.57	2.57	2.80%	8,191
Mar 13, 2026	2.45	2.52	2.45	2.50	2.50	1.21%	7,507
Mar 12, 2026	2.54	2.54	2.43	2.47	2.47	-1.20%	16,988
Mar 11, 2026	2.45	2.53	2.45	2.50	2.50	2.46%	39,403
Mar 10, 2026	2.35	2.45	2.35	2.44	2.44	4.27%	4,512
Mar 9, 2026	2.28	2.35	2.28	2.34	2.34	-1.68%	6,224
Mar 6, 2026	2.37	2.40	2.34	2.38	2.38	0.85%	6,972
Mar 5, 2026	2.42	2.42	2.36	2.36	2.36	-2.48%	1,490
Mar 4, 2026	2.39	2.43	2.35	2.42	2.42	-1.63%	12,558
Mar 3, 2026	2.43	2.48	2.38	2.46	2.46	0.41%	4,635
Mar 2, 2026	2.46	2.48	2.35	2.45	2.45	2.51%	9,450
Feb 27, 2026	2.51	2.56	2.34	2.39	2.39	-4.40%	31,865
Feb 26, 2026	2.50	2.50	2.48	2.50	2.50	-	4,100
Feb 25, 2026	2.50	2.53	2.50	2.50	2.50	-0.79%	1,037
Feb 24, 2026	2.57	2.57	2.42	2.52	2.52	-2.33%	20,743
Feb 23, 2026	2.63	2.68	2.58	2.58	2.58	-1.90%	4,950
Feb 20, 2026	2.61	2.63	2.58	2.63	2.63	-1.13%	3,180
Feb 19, 2026	2.64	2.67	2.60	2.66	2.66	1.14%	7,960
Feb 18, 2026	2.55	2.65	2.55	2.63	2.63	3.54%	27,883
Feb 17, 2026	2.56	2.59	2.52	2.54	2.54	-0.39%	5,351
Feb 16, 2026	2.50	2.57	2.50	2.55	2.55	3.66%	34,536
Feb 13, 2026	2.49	2.50	2.42	2.46	2.46	-1.99%	10,851
Feb 12, 2026	2.54	2.54	2.46	2.51	2.51	-1.18%	3,651
Feb 11, 2026	2.57	2.57	2.50	2.54	2.54	-1.17%	9,052
Feb 10, 2026	2.56	2.59	2.54	2.57	2.57	-0.77%	6,017
Feb 9, 2026	2.58	2.60	2.56	2.59	2.59	-1.15%	24,909
Feb 6, 2026	2.56	2.63	2.56	2.62	2.62	-0.76%	13,707
Feb 5, 2026	2.55	2.67	2.55	2.64	2.64	5.18%	57,703
Feb 4, 2026	2.53	2.56	2.46	2.51	2.51	-2.33%	6,044
Feb 3, 2026	2.54	2.57	2.54	2.57	2.57	2.80%	4,721
Feb 2, 2026	2.60	2.60	2.50	2.50	2.50	-4.58%	14,947
Jan 30, 2026	2.61	2.63	2.58	2.62	2.62	-0.38%	4,686
Jan 29, 2026	2.65	2.67	2.59	2.63	2.63	-0.38%	7,193
Jan 28, 2026	2.64	2.64	2.64	2.64	2.64	1.15%	2,210
Jan 27, 2026	2.58	2.61	2.58	2.61	2.61	-1.51%	3,399
Jan 26, 2026	2.73	2.73	2.59	2.65	2.65	-3.28%	15,916
Jan 23, 2026	2.76	2.76	2.68	2.74	2.74	-	2,101
Jan 22, 2026	2.69	2.74	2.69	2.74	2.74	1.48%	1,494
Jan 21, 2026	2.70	2.74	2.69	2.70	2.70	-1.10%	1,750
Jan 20, 2026	2.74	2.74	2.70	2.73	2.73	-1.09%	5,087
Jan 19, 2026	2.76	2.85	2.75	2.76	2.76	-3.16%	14,044