BVMF:FAED11 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	152.03	152.96	151.50	152.60	152.60	0.27%	264
Aug 24, 2026	152.99	153.00	152.03	152.19	152.19	-0.17%	331
Aug 21, 2026	152.54	153.00	151.50	152.45	152.45	-0.10%	668
Aug 20, 2026	152.99	152.99	152.02	152.60	152.60	0.39%	22
Aug 19, 2026	152.10	153.00	152.00	152.00	152.00	-0.07%	725
Aug 18, 2026	152.00	152.50	151.00	152.10	152.10	0.73%	2,265
Aug 17, 2026	151.99	153.00	151.00	151.00	151.00	-0.71%	2,647
Aug 14, 2026	151.00	153.00	151.00	152.08	152.08	0.05%	39
Aug 13, 2026	152.24	152.55	151.00	152.00	152.00	-0.39%	507
Aug 12, 2026	153.50	153.74	152.55	152.59	152.59	-0.20%	94
Aug 11, 2026	152.99	153.89	152.55	152.90	152.90	-0.07%	129
Aug 10, 2026	153.97	153.97	150.01	153.00	153.00	1.47%	327
Aug 7, 2026	153.56	153.57	152.51	152.51	150.79	-0.55%	107
Aug 6, 2026	154.41	154.41	152.12	153.35	151.62	-0.69%	151
Aug 5, 2026	153.36	154.48	147.46	154.42	152.68	0.68%	1,368
Aug 4, 2026	153.07	153.46	152.11	153.38	151.65	0.64%	134
Aug 3, 2026	152.02	153.90	152.02	152.41	150.69	0.27%	275
Jul 31, 2026	153.50	153.50	150.00	152.00	150.29	-0.85%	718
Jul 30, 2026	153.88	153.88	153.00	153.30	151.57	-0.03%	107
Jul 29, 2026	152.00	153.35	152.00	153.35	151.62	0.43%	107
Jul 28, 2026	151.95	153.05	151.94	152.70	150.98	0.45%	294
Jul 27, 2026	152.43	153.88	152.00	152.01	150.30	-0.27%	200
Jul 24, 2026	153.85	153.85	152.01	152.42	150.70	-0.24%	212
Jul 23, 2026	152.15	153.50	152.13	152.78	151.06	-0.47%	40
Jul 22, 2026	153.88	153.88	152.00	153.50	151.77	0.35%	184
Jul 21, 2026	153.89	153.89	152.00	152.97	151.24	-0.18%	195
Jul 20, 2026	153.79	153.80	152.93	153.25	151.52	0.82%	54
Jul 17, 2026	152.10	153.81	152.00	152.00	150.29	-0.07%	159
Jul 16, 2026	153.01	153.01	152.04	152.10	150.38	-1.16%	92
Jul 15, 2026	153.85	153.89	152.01	153.89	152.15	0.01%	212
Jul 14, 2026	153.00	153.95	152.14	153.88	152.14	0.91%	128
Jul 13, 2026	152.00	152.50	152.00	152.49	150.77	1.58%	233
Jul 10, 2026	152.99	153.00	150.12	150.12	148.43	-1.88%	112
Jul 9, 2026	150.00	153.00	149.00	153.00	151.27	2.82%	20,100
Jul 8, 2026	151.00	151.00	148.61	148.80	147.12	-0.22%	294
Jul 7, 2026	151.00	151.00	149.28	150.90	147.44	0.60%	537
Jul 6, 2026	150.92	151.50	149.94	150.00	146.56	-	1,034
Jul 3, 2026	150.92	150.92	149.99	150.00	146.56	-0.61%	316
Jul 2, 2026	149.02	152.98	149.01	150.92	147.46	1.28%	328
Jul 1, 2026	151.00	151.00	149.00	149.01	145.60	-1.31%	331
Jun 30, 2026	150.00	151.00	149.50	150.99	147.53	-0.01%	525
Jun 29, 2026	151.00	151.00	150.50	151.00	147.54	0.01%	100
Jun 26, 2026	150.98	151.00	149.61	150.99	147.53	-0.01%	190
Jun 25, 2026	151.15	151.15	150.85	151.00	147.54	-0.15%	304
Jun 24, 2026	150.26	151.29	148.71	151.22	147.75	0.06%	274
Jun 23, 2026	153.49	153.49	150.06	151.13	147.67	0.09%	110
Jun 22, 2026	151.47	151.79	151.00	151.00	147.54	-2.27%	268
Jun 19, 2026	152.58	154.50	151.00	154.50	150.96	2.66%	225
Jun 18, 2026	150.30	150.50	150.30	150.50	147.05	0.03%	240
Jun 17, 2026	150.15	150.49	149.00	150.46	147.01	0.21%	60