ETR:FAEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	27.78	27.78	27.78	27.78	27.78	0.06%	-
Dec 29, 2025	27.77	27.77	27.70	27.76	27.76	0.04%	2
Dec 23, 2025	27.74	27.77	27.74	27.75	27.75	0.03%	1
Dec 22, 2025	27.79	27.79	27.74	27.74	27.74	-0.33%	-
Dec 19, 2025	27.79	27.83	27.78	27.83	27.83	0.13%	36
Dec 18, 2025	27.74	27.79	27.74	27.79	27.79	0.30%	1
Dec 17, 2025	27.74	27.77	27.71	27.71	27.71	-0.08%	4
Dec 16, 2025	27.71	27.76	27.71	27.73	27.73	-0.09%	3
Dec 15, 2025	27.78	27.82	27.76	27.76	27.76	0.04%	773
Dec 12, 2025	27.79	27.79	27.74	27.74	27.74	-0.27%	-
Dec 11, 2025	27.85	27.85	27.81	27.82	27.82	0.25%	117
Dec 10, 2025	27.73	27.75	27.66	27.75	27.75	-0.01%	1
Dec 9, 2025	27.75	27.76	27.75	27.75	27.75	-0.02%	-
Dec 8, 2025	27.92	27.92	27.76	27.76	27.76	-0.33%	37
Dec 5, 2025	27.92	27.92	27.85	27.85	27.85	-0.20%	-
Dec 4, 2025	27.97	27.97	27.91	27.91	27.91	-0.19%	3
Dec 3, 2025	27.87	27.96	27.87	27.96	27.96	0.49%	1
Dec 2, 2025	27.77	27.82	27.77	27.82	27.82	0.07%	-
Dec 1, 2025	27.84	27.84	27.78	27.80	27.80	-0.20%	16
Nov 28, 2025	27.87	27.87	27.86	27.86	27.86	-	-
Nov 27, 2025	27.86	27.86	27.85	27.86	27.86	0.03%	-
Nov 26, 2025	27.81	27.85	27.81	27.85	27.85	0.45%	-
Nov 25, 2025	27.56	27.73	27.56	27.73	27.73	0.59%	335
Nov 24, 2025	27.51	27.58	27.51	27.56	27.56	0.38%	5
Nov 21, 2025	27.48	27.48	27.46	27.46	27.46	-0.23%	-
Nov 20, 2025	27.52	27.52	27.51	27.52	27.52	0.06%	-
Nov 19, 2025	27.47	27.51	27.45	27.51	27.51	1.18%	1
Nov 18, 2025	27.44	27.44	27.19	27.19	27.19	-1.19%	674
Nov 17, 2025	27.56	27.56	27.48	27.51	27.51	-0.08%	5
Nov 14, 2025	27.46	27.54	27.45	27.54	27.54	-0.03%	-
Nov 13, 2025	27.62	27.62	27.54	27.54	27.54	-0.24%	-
Nov 12, 2025	27.66	27.66	27.61	27.61	27.61	-0.11%	30
Nov 11, 2025	27.61	27.64	27.61	27.64	27.64	0.12%	-
Nov 10, 2025	27.52	27.61	27.52	27.61	27.61	0.32%	162
Nov 7, 2025	27.64	27.64	27.50	27.52	27.52	0.03%	13
Nov 6, 2025	27.48	27.55	27.48	27.51	27.51	0.01%	-
Nov 5, 2025	27.48	27.51	27.48	27.51	27.51	-0.09%	-
Nov 4, 2025	27.41	27.54	27.21	27.54	27.54	-0.22%	8
Nov 3, 2025	27.71	27.71	27.60	27.60	27.60	-0.28%	6
Oct 31, 2025	27.71	27.71	27.67	27.67	27.67	-0.12%	-
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	0.33%	54
Oct 24, 2025	27.71	27.73	27.69	27.73	27.73	0.12%	-
Oct 23, 2025	27.76	27.76	27.67	27.69	27.69	0.13%	25
Oct 22, 2025	27.72	27.72	27.66	27.66	27.66	-0.17%	-
Oct 21, 2025	27.70	27.70	27.70	27.70	27.70	0.18%	-
Oct 20, 2025	27.61	27.66	27.61	27.66	27.66	0.45%	-
Oct 17, 2025	27.51	27.55	27.49	27.53	27.53	-0.04%	62