ETR:FAEU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	27.82	27.82	27.78	27.78	-	-0.02%	162
Sep 22, 2026	27.76	27.82	27.76	27.78	27.78	0.15%	162
Sep 21, 2026	27.74	27.74	27.71	27.74	27.74	0.21%	-
Sep 18, 2026	27.79	27.79	27.68	27.68	27.68	-0.42%	-
Sep 17, 2026	27.74	27.80	27.70	27.80	27.80	0.18%	-
Sep 16, 2026	27.67	27.75	27.64	27.75	27.75	0.36%	-
Sep 15, 2026	27.64	27.70	27.64	27.65	27.65	0.05%	3
Sep 14, 2026	27.83	27.83	27.64	27.64	27.64	-0.99%	8
Sep 11, 2026	27.85	27.91	27.81	27.91	27.91	0.03%	-
Sep 10, 2026	27.96	27.96	27.89	27.91	27.91	-0.30%	650
Sep 9, 2026	27.88	28.00	27.88	27.99	27.99	-0.06%	36
Sep 8, 2026	27.92	28.01	27.91	28.01	28.01	0.03%	-
Sep 7, 2026	28.05	28.05	27.94	28.00	28.00	0.06%	2
Sep 4, 2026	27.97	28.02	27.97	27.98	27.98	-0.20%	3
Sep 3, 2026	27.94	28.04	27.94	28.04	28.04	0.18%	-
Sep 2, 2026	27.90	27.99	27.87	27.99	27.99	-0.02%	11
Sep 1, 2026	28.21	28.21	27.89	27.99	27.99	-0.10%	3
Aug 31, 2026	28.02	28.02	27.92	28.02	28.02	-0.22%	4
Aug 28, 2026	28.07	28.08	28.07	28.08	28.08	-0.15%	-
Aug 27, 2026	28.16	28.16	28.13	28.13	28.13	-0.07%	-
Aug 26, 2026	28.19	28.26	28.14	28.14	28.14	-	3
Aug 25, 2026	28.14	28.15	28.14	28.15	28.15	0.26%	-
Aug 24, 2026	28.04	28.07	28.03	28.07	28.07	0.07%	-
Aug 21, 2026	28.03	28.05	28.00	28.05	28.05	0.41%	400
Aug 20, 2026	28.12	28.12	27.94	27.94	27.94	-0.77%	11
Aug 19, 2026	28.05	28.15	28.05	28.15	28.15	0.49%	2,200
Aug 18, 2026	27.94	28.02	27.94	28.02	28.02	-0.26%	-
Aug 17, 2026	28.12	28.13	28.09	28.09	28.09	-0.11%	2
Aug 14, 2026	28.11	28.12	28.11	28.12	28.12	-0.30%	-
Aug 13, 2026	28.09	28.21	28.09	28.21	28.21	0.50%	-
Aug 12, 2026	27.97	28.16	27.82	28.07	28.07	0.51%	40
Aug 11, 2026	27.96	27.97	27.93	27.93	27.93	-	-
Aug 10, 2026	28.01	28.01	27.93	27.93	27.93	-0.06%	-
Aug 7, 2026	28.10	28.10	27.94	27.94	27.94	0.06%	2
Aug 6, 2026	28.00	28.10	27.93	27.93	27.93	-	1
Aug 5, 2026	27.94	28.01	27.93	27.93	27.93	-0.03%	61
Aug 4, 2026	27.92	27.93	27.92	27.93	27.93	0.19%	-
Aug 3, 2026	28.00	28.00	27.88	27.88	27.88	0.37%	4
Jul 31, 2026	27.79	27.80	27.74	27.78	27.78	0.01%	3,889
Jul 30, 2026	27.81	27.87	27.71	27.77	27.77	-0.03%	9,118
Jul 29, 2026	27.88	27.88	27.75	27.78	27.78	-0.17%	1
Jul 28, 2026	27.78	27.83	27.78	27.83	27.83	0.14%	-
Jul 27, 2026	27.91	27.91	27.79	27.79	27.79	0.01%	-
Jul 24, 2026	27.74	27.78	27.74	27.78	27.78	0.04%	-
Jul 23, 2026	27.82	27.85	27.77	27.77	27.77	-0.21%	1
Jul 22, 2026	27.85	27.88	27.83	27.83	27.83	-0.13%	-
Jul 21, 2026	27.98	27.98	27.87	27.87	27.87	-	1
Jul 20, 2026	27.89	28.04	27.87	27.87	27.87	-0.07%	5
Jul 17, 2026	27.91	27.92	27.89	27.89	27.89	0.02%	-
Jul 16, 2026	27.96	27.96	27.88	27.88	27.88	-0.02%	-