FAE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	2.99	3.03	2.93	2.94	2.94	-0.68%	28,493
Jun 3, 2026	2.92	3.03	2.91	2.96	2.96	2.42%	47,206
Jun 2, 2026	2.90	2.90	2.85	2.89	2.89	0.35%	4,181
Jun 1, 2026	2.91	2.91	2.86	2.88	2.88	0.35%	9,224
May 29, 2026	2.90	2.90	2.81	2.87	2.87	-0.35%	20,395
May 28, 2026	2.95	2.99	2.84	2.88	2.88	-0.69%	23,315
May 27, 2026	2.79	3.05	2.74	2.90	2.90	3.94%	71,192
May 26, 2026	2.78	2.82	2.72	2.79	2.79	1.45%	13,231
May 25, 2026	2.78	2.78	2.72	2.75	2.75	-	6,457
May 22, 2026	2.77	2.77	2.74	2.75	2.75	-0.72%	2,509
May 21, 2026	2.76	2.77	2.76	2.77	2.77	0.36%	3,230
May 20, 2026	2.70	2.77	2.70	2.76	2.76	-0.36%	12,423
May 19, 2026	2.66	2.77	2.66	2.77	2.77	4.14%	19,894
May 18, 2026	2.67	2.68	2.60	2.66	2.66	-0.75%	20,739
May 15, 2026	2.70	2.70	2.60	2.68	2.68	1.13%	12,885
May 14, 2026	2.70	2.73	2.62	2.65	2.65	-1.49%	15,840
May 13, 2026	2.70	2.72	2.60	2.69	2.69	2.28%	3,097
May 12, 2026	2.61	2.69	2.59	2.63	2.63	-0.38%	2,482
May 11, 2026	2.73	2.73	2.61	2.64	2.64	-1.49%	16,421
May 8, 2026	2.72	2.79	2.66	2.68	2.68	-4.29%	15,204
May 7, 2026	2.80	2.81	2.72	2.80	2.80	-	3,826
May 6, 2026	2.78	2.83	2.69	2.80	2.80	-1.41%	10,089
May 5, 2026	2.82	2.86	2.80	2.84	2.84	2.16%	5,120
May 4, 2026	2.88	2.88	2.75	2.78	2.78	-0.71%	5,800
Apr 30, 2026	2.89	2.90	2.78	2.80	2.80	-3.45%	15,083
Apr 29, 2026	2.90	2.92	2.85	2.90	2.90	1.05%	21,667
Apr 28, 2026	2.84	2.88	2.77	2.87	2.87	0.70%	23,057
Apr 27, 2026	2.77	2.94	2.76	2.85	2.85	4.01%	52,351
Apr 24, 2026	2.74	2.78	2.70	2.74	2.74	-0.36%	6,553
Apr 23, 2026	2.66	2.75	2.65	2.75	2.75	-	9,471
Apr 22, 2026	2.65	2.75	2.65	2.75	2.75	3.77%	13,550
Apr 21, 2026	2.69	2.79	2.65	2.65	2.65	-1.49%	19,876
Apr 20, 2026	2.74	2.75	2.69	2.69	2.69	-1.82%	3,627
Apr 17, 2026	2.70	2.78	2.70	2.74	2.74	2.24%	12,794
Apr 16, 2026	2.66	2.70	2.61	2.68	2.68	0.37%	14,411
Apr 15, 2026	2.58	2.67	2.58	2.67	2.67	-0.37%	8,848
Apr 14, 2026	2.56	2.69	2.55	2.68	2.68	3.47%	25,947
Apr 13, 2026	2.53	2.59	2.53	2.59	2.59	1.57%	5,507
Apr 10, 2026	2.57	2.63	2.50	2.55	2.55	-1.54%	25,440
Apr 9, 2026	2.50	2.74	2.46	2.59	2.59	5.28%	100,163
Apr 8, 2026	2.50	2.52	2.46	2.46	2.46	-0.40%	11,234
Apr 7, 2026	2.53	2.53	2.45	2.47	2.47	2.92%	4,882
Apr 2, 2026	2.40	2.40	2.40	2.40	2.40	-1.64%	250
Apr 1, 2026	2.42	2.48	2.42	2.44	2.44	2.52%	9,921
Mar 31, 2026	2.37	2.45	2.36	2.38	2.38	-2.06%	13,762
Mar 30, 2026	2.37	2.44	2.34	2.43	2.43	3.40%	25,085
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