FAE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	3.85	3.86	3.66	3.83	3.83	-1.03%	13,233
Jun 25, 2026	3.76	3.90	3.76	3.87	3.87	2.38%	83,961
Jun 24, 2026	3.79	3.86	3.67	3.78	3.78	-0.26%	37,298
Jun 23, 2026	3.62	3.79	3.62	3.79	3.79	3.55%	81,141
Jun 22, 2026	3.76	3.76	3.54	3.66	3.66	0.27%	46,512
Jun 19, 2026	3.77	3.89	3.54	3.65	3.65	-3.95%	71,938
Jun 18, 2026	3.77	3.84	3.70	3.80	3.80	1.33%	30,089
Jun 17, 2026	3.70	3.83	3.67	3.75	3.75	1.35%	157,872
Jun 16, 2026	3.75	3.88	3.50	3.70	3.70	-1.33%	98,987
Jun 15, 2026	3.44	3.77	3.43	3.75	3.75	10.62%	91,334
Jun 12, 2026	3.26	3.48	3.21	3.39	3.39	5.94%	164,818
Jun 11, 2026	3.07	3.23	3.03	3.20	3.20	4.23%	43,142
Jun 10, 2026	3.15	3.15	2.96	3.07	3.07	-1.60%	38,132
Jun 9, 2026	3.24	3.36	3.12	3.12	3.12	-2.80%	78,098
Jun 8, 2026	3.03	3.21	3.03	3.21	3.21	5.94%	62,373
Jun 5, 2026	2.94	3.03	2.92	3.03	3.03	3.06%	35,415
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