FAE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.74	2.78	2.74	2.74	-	-0.36%	187
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
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