FAE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	2.81	2.85	2.78	2.85	2.85	1.79%	26,283
Jan 15, 2026	2.80	2.86	2.80	2.80	2.80	-	15,290
Jan 14, 2026	2.89	2.89	2.80	2.80	2.80	-3.45%	24,382
Jan 13, 2026	2.85	2.90	2.80	2.90	2.90	1.75%	41,916
Jan 12, 2026	2.80	2.85	2.74	2.85	2.85	2.89%	36,313
Jan 9, 2026	2.76	2.78	2.73	2.77	2.77	0.36%	7,707
Jan 8, 2026	2.75	2.80	2.73	2.76	2.76	-	53,626
Jan 7, 2026	2.75	2.78	2.70	2.76	2.76	0.36%	41,650
Jan 6, 2026	2.75	2.75	2.70	2.75	2.75	-	6,228
Jan 5, 2026	2.67	2.75	2.67	2.75	2.75	3.00%	37,238
Jan 2, 2026	2.61	2.67	2.60	2.67	2.67	1.91%	13,603
Dec 30, 2025	2.63	2.65	2.59	2.62	2.62	-	10,164
Dec 29, 2025	2.64	2.64	2.58	2.62	2.62	-0.38%	9,700
Dec 23, 2025	2.60	2.63	2.60	2.63	2.63	0.77%	17,700
Dec 22, 2025	2.64	2.64	2.60	2.61	2.61	0.38%	12,779
Dec 19, 2025	2.60	2.66	2.60	2.60	2.60	-	28,622
Dec 18, 2025	2.61	2.65	2.54	2.60	2.60	-	19,326
Dec 17, 2025	2.50	2.60	2.50	2.60	2.60	4.84%	31,481