FAE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	2.99	2.99	2.92	2.97	2.97	0.34%	16,656
Oct 30, 2025	2.97	2.99	2.93	2.96	2.96	1.72%	23,823
Oct 29, 2025	2.96	3.00	2.82	2.91	2.91	-1.69%	74,872
Oct 28, 2025	3.31	3.33	2.94	2.96	2.96	-9.48%	119,523
Oct 27, 2025	2.91	3.29	2.91	3.27	3.27	12.37%	199,847
Oct 24, 2025	2.91	2.96	2.86	2.91	2.91	1.39%	52,072
Oct 23, 2025	2.76	2.89	2.76	2.87	2.87	1.41%	41,932
Oct 22, 2025	2.82	2.83	2.65	2.83	2.83	0.35%	40,635
Oct 21, 2025	2.78	2.90	2.76	2.82	2.82	4.44%	78,352
Oct 20, 2025	2.65	2.70	2.60	2.70	2.70	2.27%	40,455
Oct 17, 2025	2.61	2.64	2.58	2.64	2.64	1.15%	56,455
Oct 16, 2025	2.60	2.62	2.56	2.61	2.61	1.16%	23,959
Oct 15, 2025	2.53	2.60	2.50	2.58	2.58	2.38%	40,175
Oct 14, 2025	2.55	2.58	2.52	2.52	2.52	1.61%	66,638
Oct 13, 2025	2.50	2.53	2.48	2.48	2.48	-0.80%	37,735
Oct 10, 2025	2.56	2.62	2.50	2.50	2.50	0.40%	58,274
Oct 9, 2025	2.55	2.55	2.49	2.49	2.49	-	10,831
Oct 8, 2025	2.44	2.55	2.40	2.49	2.49	2.89%	97,149
Oct 7, 2025	2.40	2.43	2.40	2.42	2.42	2.11%	26,111
Oct 6, 2025	2.35	2.41	2.35	2.37	2.37	0.42%	17,436
Oct 3, 2025	2.34	2.37	2.33	2.36	2.36	0.85%	10,220
Oct 2, 2025	2.35	2.38	2.33	2.34	2.34	-0.43%	13,846
Oct 1, 2025	2.34	2.35	2.32	2.35	2.35	-	10,915
Sep 30, 2025	2.39	2.44	2.20	2.35	2.35	-2.89%	57,478
Sep 29, 2025	2.49	2.49	2.35	2.42	2.42	-3.20%	73,117
Sep 26, 2025	2.56	2.61	2.48	2.50	2.50	-4.21%	32,443
Sep 25, 2025	2.57	2.63	2.56	2.61	2.61	1.16%	13,756
Sep 24, 2025	2.56	2.64	2.56	2.58	2.58	-0.77%	16,840
Sep 23, 2025	2.62	2.62	2.56	2.60	2.60	0.78%	4,790
Sep 22, 2025	2.63	2.63	2.58	2.58	2.58	-0.77%	19,521
Sep 19, 2025	2.60	2.60	2.54	2.60	2.60	1.17%	13,730
Sep 18, 2025	2.57	2.61	2.54	2.57	2.57	-	16,336
Sep 17, 2025	2.59	2.63	2.57	2.57	2.57	0.39%	10,100
Sep 16, 2025	2.58	2.61	2.54	2.56	2.56	0.79%	12,275
Sep 15, 2025	2.53	2.57	2.51	2.54	2.54	-	27,476
Sep 12, 2025	2.62	2.62	2.53	2.54	2.54	-	24,400
Sep 11, 2025	2.57	2.58	2.50	2.54	2.54	-1.17%	18,616
Sep 10, 2025	2.64	2.67	2.53	2.57	2.57	-1.91%	71,118
Sep 9, 2025	2.49	2.72	2.49	2.62	2.62	7.82%	217,675
Sep 8, 2025	2.45	2.46	2.39	2.43	2.43	-0.82%	26,336
Sep 5, 2025	2.43	2.48	2.42	2.45	2.45	-2.39%	10,517
Sep 4, 2025	2.44	2.52	2.44	2.51	2.51	2.87%	13,688
Sep 3, 2025	2.43	2.44	2.40	2.44	2.44	1.67%	2,751
Sep 2, 2025	2.44	2.47	2.39	2.40	2.40	-3.23%	20,324
Sep 1, 2025	2.46	2.48	2.46	2.48	2.48	1.22%	9,551
Aug 29, 2025	2.41	2.45	2.41	2.45	2.45	0.41%	2,730
Aug 28, 2025	2.46	2.46	2.40	2.44	2.44	-	8,280
Aug 27, 2025	2.45	2.46	2.40	2.44	2.44	-0.41%	4,005
Aug 26, 2025	2.48	2.48	2.40	2.45	2.45	-1.21%	6,600
Aug 25, 2025	2.44	2.48	2.41	2.48	2.48	2.48%	8,461