ETR:FAEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	26.92	27.18	26.92	27.18	27.18	0.33%	-
Apr 1, 2026	27.26	27.26	27.09	27.09	27.09	0.71%	5
Mar 31, 2026	26.79	26.98	26.79	26.90	26.90	0.35%	-
Mar 30, 2026	26.98	26.98	26.62	26.81	26.81	0.23%	11
Mar 27, 2026	26.87	26.87	26.65	26.74	26.74	-0.66%	271
Mar 26, 2026	26.91	26.94	26.91	26.92	26.92	-0.56%	-
Mar 25, 2026	26.98	27.10	26.98	27.07	27.07	0.16%	-
Mar 24, 2026	27.06	27.06	26.98	27.03	27.03	0.30%	-
Mar 23, 2026	26.98	26.98	26.87	26.95	26.95	0.14%	-
Mar 20, 2026	27.23	27.23	26.91	26.91	26.91	-0.86%	1
Mar 19, 2026	26.98	27.14	26.96	27.14	27.14	-0.21%	-
Mar 18, 2026	27.42	27.42	27.20	27.20	27.20	-0.33%	-
Mar 17, 2026	27.22	27.29	27.18	27.29	27.29	0.59%	1
Mar 16, 2026	27.00	27.15	27.00	27.13	27.13	0.38%	1,573
Mar 13, 2026	27.09	27.14	27.03	27.03	27.03	-1.00%	68
Mar 12, 2026	27.36	27.36	27.30	27.30	27.30	-0.35%	501
Mar 11, 2026	27.39	27.45	27.39	27.40	27.40	-0.81%	1
Mar 10, 2026	27.68	27.68	27.45	27.62	27.62	0.48%	22,405
Mar 9, 2026	27.65	27.65	27.29	27.49	27.49	-0.35%	39
Mar 6, 2026	27.69	27.69	27.58	27.58	27.58	0.02%	-
Mar 5, 2026	27.72	27.79	27.58	27.58	27.58	-0.71%	10
Mar 4, 2026	27.45	27.77	27.45	27.77	27.77	0.16%	1
Mar 3, 2026	27.68	27.73	27.58	27.73	27.73	-0.22%	740
Mar 2, 2026	28.00	28.00	27.63	27.79	27.79	-0.49%	2
Feb 27, 2026	28.09	28.09	27.89	27.93	27.93	-0.32%	22,884
Feb 26, 2026	28.11	28.11	28.02	28.02	28.02	-0.22%	1
Feb 25, 2026	28.08	28.08	28.07	28.08	28.08	-0.07%	-
Feb 24, 2026	28.21	28.21	28.10	28.10	28.10	-0.56%	6
Feb 23, 2026	28.21	28.26	28.15	28.26	28.26	0.34%	1
Feb 20, 2026	28.20	28.20	28.16	28.16	28.16	0.15%	-
Feb 19, 2026	28.13	28.13	28.04	28.12	28.12	-0.04%	330
Feb 18, 2026	28.10	28.13	28.10	28.13	28.13	0.08%	-
Feb 17, 2026	28.11	28.11	28.01	28.11	28.11	-0.05%	101
Feb 16, 2026	28.13	28.22	28.11	28.12	28.12	-0.09%	621
Feb 13, 2026	28.10	28.14	28.03	28.14	28.14	0.35%	151
Feb 12, 2026	28.09	28.16	28.05	28.05	28.05	0.62%	17
Feb 11, 2026	28.08	28.08	27.87	27.87	27.87	-0.33%	5,388
Feb 10, 2026	28.08	28.11	27.96	27.96	27.96	0.50%	21,764
Feb 9, 2026	28.04	28.04	27.83	27.83	27.83	-0.69%	452
Feb 6, 2026	27.83	28.02	27.83	28.02	28.02	0.74%	924
Feb 5, 2026	27.97	27.97	27.81	27.81	27.81	-0.63%	-
Feb 4, 2026	27.94	28.14	27.94	27.99	27.99	0.22%	203
Feb 3, 2026	27.96	27.96	27.93	27.93	27.93	-0.13%	-
Feb 2, 2026	27.96	27.96	27.92	27.96	27.96	0.15%	71
Jan 30, 2026	28.01	28.01	27.89	27.92	27.92	-0.08%	862
Jan 29, 2026	27.99	27.99	27.94	27.94	27.94	-0.41%	-
Jan 28, 2026	28.07	28.07	28.03	28.06	28.06	-0.14%	108
Jan 27, 2026	28.01	28.10	27.95	28.10	28.10	0.43%	3
Jan 26, 2026	27.99	28.15	27.94	27.98	27.98	0.03%	22
Jan 23, 2026	27.99	27.99	27.97	27.97	27.97	0.06%	809