FAE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	2.44	2.44	2.40	2.42	-	-0.41%	9,300
Aug 21, 2025	2.37	2.43	2.37	2.43	-	-0.82%	4,615
Aug 20, 2025	2.41	2.45	2.38	2.45	-	2.08%	3,505
Aug 19, 2025	2.40	2.41	2.36	2.40	-	-2.04%	11,241
Aug 18, 2025	2.42	2.45	2.39	2.45	-	1.66%	15,009
Aug 14, 2025	2.36	2.41	2.36	2.41	-	0.42%	450
Aug 13, 2025	2.34	2.43	2.31	2.40	-	-1.64%	20,745
Aug 12, 2025	2.43	2.44	2.43	2.44	-	0.83%	1,100
Aug 11, 2025	2.31	2.42	2.31	2.42	-	4.31%	4,917
Aug 8, 2025	2.31	2.34	2.31	2.32	-	-	826
Aug 7, 2025	2.37	2.37	2.32	2.32	-	-1.69%	14,972
Aug 6, 2025	2.40	2.40	2.35	2.36	-	-2.07%	15,871
Aug 5, 2025	2.41	2.44	2.40	2.41	-	-	4,110
Aug 4, 2025	2.46	2.46	2.39	2.41	-	-1.23%	15,866
Aug 1, 2025	2.45	2.46	2.43	2.44	-	-1.21%	5,106
Jul 31, 2025	2.50	2.53	2.46	2.47	-	-0.40%	10,398
Jul 30, 2025	2.55	2.55	2.48	2.48	-	-2.75%	5,050
Jul 29, 2025	2.54	2.58	2.54	2.55	-	0.79%	8,852
Jul 28, 2025	2.45	2.53	2.43	2.53	-	3.69%	22,323
Jul 25, 2025	2.44	2.50	2.43	2.44	-	-3.56%	4,500
Jul 24, 2025	2.42	2.53	2.40	2.53	-	4.55%	9,550
Jul 23, 2025	2.46	2.51	2.36	2.42	-	-	15,667
Jul 22, 2025	2.54	2.54	2.42	2.42	-	-	8,118
Jul 21, 2025	2.39	2.48	2.39	2.42	-	-0.41%	4,000
Jul 18, 2025	2.50	2.50	2.41	2.43	-	1.25%	6,150
Jul 17, 2025	2.51	2.51	2.40	2.40	-	-4.00%	29,025
Jul 16, 2025	2.50	2.50	2.50	2.50	-	-3.47%	1,000
Jul 15, 2025	2.57	2.59	2.57	2.59	-	0.78%	2,500
Jul 14, 2025	2.59	2.59	2.49	2.57	-	1.58%	520
Jul 11, 2025	2.59	2.59	2.51	2.53	-	-1.94%	6,301
Jul 10, 2025	2.57	2.59	2.57	2.58	-	1.18%	3,067
Jul 9, 2025	2.51	2.55	2.50	2.55	-	0.39%	1,354
Jul 8, 2025	2.55	2.55	2.47	2.54	-	-0.39%	3,339
Jul 7, 2025	2.61	2.61	2.55	2.55	-	-	1,150
Jul 4, 2025	2.55	2.55	2.55	2.55	-	-	530
Jul 3, 2025	2.59	2.59	2.54	2.55	-	-1.92%	5,315
Jul 2, 2025	2.59	2.61	2.52	2.60	-	-	9,750
Jul 1, 2025	2.48	2.60	2.48	2.60	-	4.84%	18,457
Jun 30, 2025	2.48	2.53	2.47	2.48	-	-0.80%	2,040
Jun 27, 2025	2.52	2.53	2.50	2.50	-	-2.34%	16,222
Jun 26, 2025	2.61	2.61	2.54	2.56	-	-	7,580
Jun 25, 2025	2.54	2.58	2.53	2.56	-	2.40%	11,516
Jun 24, 2025	2.48	2.53	2.46	2.50	-	-	7,217
Jun 23, 2025	2.52	2.52	2.45	2.50	-	-0.40%	5,323
Jun 20, 2025	2.61	2.61	2.45	2.51	-	-1.18%	33,139
Jun 19, 2025	2.47	2.65	2.47	2.54	-	2.83%	61,374
Jun 18, 2025	2.48	2.49	2.45	2.47	-	-	8,100
Jun 17, 2025	2.43	2.47	2.43	2.47	-	1.65%	4,860
Jun 16, 2025	2.47	2.47	2.42	2.43	-	-2.02%	38,097
Jun 13, 2025	2.47	2.48	2.45	2.48	-	0.40%	2,390