ETR:FAEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	27.71	27.71	27.60	27.60	27.60	-0.25%	6
Oct 31, 2025	27.71	27.71	27.67	27.67	27.67	-0.14%	3
Oct 30, 2025	27.80	27.80	27.69	27.71	27.71	-0.57%	3
Oct 29, 2025	27.87	27.92	27.87	27.87	27.87	0.04%	1
Oct 28, 2025	27.87	27.95	27.86	27.86	27.86	0.14%	1
Oct 27, 2025	27.77	27.82	27.77	27.82	27.82	0.32%	54
Oct 24, 2025	27.71	27.73	27.69	27.73	27.73	0.14%	25
Oct 23, 2025	27.76	27.76	27.67	27.69	27.69	0.11%	25
Oct 22, 2025	27.72	27.72	27.66	27.66	27.66	-0.14%	62
Oct 21, 2025	27.70	27.70	27.70	27.70	27.70	0.14%	62
Oct 20, 2025	27.61	27.66	27.61	27.66	27.66	0.47%	62
Oct 17, 2025	27.51	27.55	27.49	27.53	27.53	-0.04%	62
Oct 16, 2025	27.57	27.60	27.54	27.54	27.54	-0.18%	4
Oct 15, 2025	27.51	27.66	27.51	27.59	27.59	0.51%	4
Oct 14, 2025	27.32	27.45	27.32	27.45	27.45	-	20
Oct 13, 2025	27.39	27.45	27.39	27.45	27.45	0.18%	1
Oct 10, 2025	27.53	27.58	27.40	27.40	27.40	-0.33%	40
Oct 9, 2025	27.60	27.61	27.49	27.49	27.49	-0.79%	40
Oct 8, 2025	27.75	27.77	27.71	27.71	27.71	-0.07%	40
Oct 7, 2025	27.82	27.82	27.63	27.73	27.73	-0.14%	40
Oct 6, 2025	27.69	27.77	27.69	27.77	27.77	0.04%	4
Oct 3, 2025	27.80	27.80	27.76	27.76	27.76	0.07%	3
Oct 2, 2025	27.77	27.78	27.74	27.74	27.74	0.22%	17
Oct 1, 2025	27.68	27.68	27.65	27.68	27.68	0.11%	17
Sep 30, 2025	27.75	27.95	27.65	27.65	27.65	-	8
Sep 29, 2025	27.68	27.69	27.65	27.65	27.65	-0.04%	1
Sep 26, 2025	27.62	27.66	27.62	27.66	27.66	0.11%	100
Sep 25, 2025	27.70	27.70	27.63	27.63	27.63	-0.32%	100
Sep 24, 2025	27.77	27.78	27.72	27.72	27.72	-0.07%	100
Sep 23, 2025	27.73	27.75	27.72	27.74	27.74	0.22%	4
Sep 22, 2025	27.67	27.69	27.67	27.68	27.68	-	4
Sep 19, 2025	27.68	27.68	27.68	27.68	27.68	-0.04%	4
Sep 18, 2025	27.67	27.76	27.67	27.69	27.69	0.11%	4
Sep 17, 2025	27.67	27.67	27.66	27.66	27.66	-0.04%	54
Sep 16, 2025	27.70	27.77	27.67	27.67	27.67	0.07%	54
Sep 15, 2025	27.61	27.65	27.61	27.65	27.65	0.33%	36
Sep 12, 2025	27.60	27.60	27.56	27.56	27.56	-0.36%	36
Sep 11, 2025	27.59	27.68	27.59	27.66	27.66	0.25%	36
Sep 10, 2025	27.59	27.60	27.55	27.59	27.59	-0.07%	3
Sep 9, 2025	27.62	27.63	27.61	27.61	27.61	-0.04%	131
Sep 8, 2025	27.65	27.65	27.54	27.62	27.62	0.07%	131
Sep 5, 2025	27.48	27.61	27.47	27.60	27.60	0.88%	250
Sep 4, 2025	27.36	27.40	27.36	27.36	27.36	0.15%	91
Sep 3, 2025	27.27	27.32	27.27	27.32	27.32	0.15%	841
Sep 2, 2025	27.35	27.35	27.28	27.28	27.28	-0.26%	3
Sep 1, 2025	27.61	27.61	27.35	27.35	27.35	-	2
Aug 29, 2025	27.37	27.37	27.35	27.35	27.35	-0.07%	1
Aug 28, 2025	27.39	27.39	27.37	27.37	27.37	0.29%	372
Aug 27, 2025	27.25	27.34	27.25	27.29	27.29	0.29%	372
Aug 26, 2025	27.17	27.21	27.17	27.21	27.21	-	282