BVMF:FAED11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	153.88	153.88	153.00	153.30	153.30	-0.03%	107
Jul 29, 2026	152.00	153.35	152.00	153.35	153.35	0.43%	107
Jul 28, 2026	151.95	153.05	151.94	152.70	152.70	0.45%	294
Jul 27, 2026	152.43	153.88	152.00	152.01	152.01	-0.27%	200
Jul 24, 2026	153.85	153.85	152.01	152.42	152.42	-0.24%	212
Jul 23, 2026	152.15	153.50	152.13	152.78	152.78	-0.47%	40
Jul 22, 2026	153.88	153.88	152.00	153.50	153.50	0.35%	184
Jul 21, 2026	153.89	153.89	152.00	152.97	152.97	-0.18%	195
Jul 20, 2026	153.79	153.80	152.93	153.25	153.25	0.82%	54
Jul 17, 2026	152.10	153.81	152.00	152.00	152.00	-0.07%	159
Jul 16, 2026	153.01	153.01	152.04	152.10	152.10	-1.16%	92
Jul 15, 2026	153.85	153.89	152.01	153.89	153.89	0.01%	212
Jul 14, 2026	153.00	153.95	152.14	153.88	153.88	0.91%	128
Jul 13, 2026	152.00	152.50	152.00	152.49	152.49	1.58%	233
Jul 10, 2026	152.99	153.00	150.12	150.12	150.12	-1.88%	112
Jul 9, 2026	150.00	153.00	149.00	153.00	153.00	2.82%	20,100
Jul 8, 2026	151.00	151.00	148.61	148.80	148.80	-0.22%	294
Jul 7, 2026	151.00	151.00	149.28	150.90	149.12	0.60%	537
Jul 6, 2026	150.92	151.50	149.94	150.00	148.23	-	1,034
Jul 3, 2026	150.92	150.92	149.99	150.00	148.23	-0.61%	316
Jul 2, 2026	149.02	152.98	149.01	150.92	149.14	1.28%	328
Jul 1, 2026	151.00	151.00	149.00	149.01	147.26	-1.31%	331
Jun 30, 2026	150.00	151.00	149.50	150.99	149.21	-0.01%	525
Jun 29, 2026	151.00	151.00	150.50	151.00	149.22	0.01%	100
Jun 26, 2026	150.98	151.00	149.61	150.99	149.21	-0.01%	190
Jun 25, 2026	151.15	151.15	150.85	151.00	149.22	-0.15%	304
Jun 24, 2026	150.26	151.29	148.71	151.22	149.44	0.06%	274
Jun 23, 2026	153.49	153.49	150.06	151.13	149.35	0.09%	110
Jun 22, 2026	151.47	151.79	151.00	151.00	149.22	-2.27%	268
Jun 19, 2026	152.58	154.50	151.00	154.50	152.68	2.66%	225
Jun 18, 2026	150.30	150.50	150.30	150.50	148.73	0.03%	240
Jun 17, 2026	150.15	150.49	149.00	150.46	148.69	0.21%	60
Jun 16, 2026	148.20	150.18	148.20	150.15	148.38	1.40%	204
Jun 15, 2026	149.80	151.45	148.07	148.07	146.33	-0.03%	639
Jun 12, 2026	152.99	152.99	148.05	148.12	146.38	-1.26%	280
Jun 11, 2026	150.29	154.95	150.00	150.01	148.24	-0.33%	339
Jun 10, 2026	156.84	156.84	150.27	150.51	148.74	-2.77%	158
Jun 9, 2026	151.10	157.15	151.00	154.80	152.98	2.00%	834
Jun 8, 2026	153.00	154.01	151.85	153.49	149.98	0.32%	149
Jun 5, 2026	152.62	154.12	151.71	153.00	149.51	1.26%	445
Jun 3, 2026	151.97	154.78	151.10	151.10	147.65	-0.59%	586
Jun 2, 2026	153.99	153.99	150.39	151.99	148.52	0.01%	166
Jun 1, 2026	150.00	152.00	150.00	151.97	148.50	1.31%	148
May 29, 2026	153.50	153.50	149.60	150.00	146.57	-1.32%	428
May 28, 2026	150.48	154.70	150.00	152.00	148.53	1.81%	461
May 27, 2026	150.06	150.06	148.79	149.30	145.89	1.22%	439
May 26, 2026	152.70	153.41	147.45	147.50	144.13	-3.41%	2,900
May 25, 2026	153.00	157.69	152.57	152.70	149.21	-0.20%	1,372
May 22, 2026	154.00	154.15	152.50	153.00	149.51	-1.05%	1,206
May 21, 2026	156.34	156.34	154.50	154.63	151.10	-0.30%	375