FRA:FAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	14.20	14.20	13.95	13.95	13.95	1.45%	350
Jun 25, 2026	13.75	13.75	13.75	13.75	13.75	-1.79%	-
Jun 24, 2026	13.80	14.00	13.80	14.00	14.00	-	44
Jun 23, 2026	13.70	14.00	13.70	14.00	14.00	2.56%	6
Jun 22, 2026	13.65	13.65	13.65	13.65	13.65	0.37%	-
Jun 19, 2026	13.75	13.75	13.60	13.60	13.60	-2.51%	600
Jun 18, 2026	13.85	14.00	13.85	13.95	13.95	-0.36%	157
Jun 17, 2026	14.00	14.00	14.00	14.00	14.00	-1.41%	200
Jun 16, 2026	13.90	14.20	13.90	14.20	14.20	2.53%	271
Jun 15, 2026	13.15	13.85	13.15	13.85	13.85	5.73%	1,060
Jun 12, 2026	13.10	13.10	13.10	13.10	13.10	-0.76%	-
Jun 11, 2026	13.00	13.30	13.00	13.20	13.20	1.93%	105
Jun 10, 2026	12.95	12.95	12.95	12.95	12.95	-3.00%	-
Jun 9, 2026	13.35	13.35	13.35	13.35	13.35	-1.84%	-
Jun 8, 2026	13.50	13.60	13.50	13.60	13.60	1.12%	3
Jun 5, 2026	12.40	13.45	12.40	13.45	13.45	17.98%	208
Jun 4, 2026	11.40	11.40	11.40	11.40	11.40	-2.56%	-
Jun 3, 2026	11.70	11.70	11.70	11.70	11.70	-2.90%	-
Jun 2, 2026	12.05	12.05	12.05	12.05	12.05	-1.23%	-
Jun 1, 2026	12.25	12.25	12.20	12.20	12.20	3.83%	300
May 29, 2026	11.75	11.75	11.75	11.75	11.75	-	-
May 28, 2026	11.75	11.75	11.75	11.75	11.75	-0.42%	-
May 27, 2026	11.80	11.80	11.80	11.80	11.80	-0.42%	-
May 26, 2026	11.85	11.85	11.85	11.85	11.85	-1.25%	-
May 25, 2026	11.25	12.15	11.25	12.00	12.00	4.35%	348
May 22, 2026	11.50	11.50	11.50	11.50	11.50	0.44%	-
May 21, 2026	11.45	11.45	11.45	11.45	11.45	-4.18%	-
May 20, 2026	11.80	11.95	11.80	11.95	11.95	-2.45%	20
May 19, 2026	11.50	12.25	11.50	12.25	12.25	6.99%	500
May 18, 2026	11.45	11.45	11.45	11.45	11.45	-0.87%	-
May 15, 2026	11.55	11.55	11.55	11.55	11.55	-3.75%	-
May 14, 2026	10.85	12.00	10.85	12.00	12.00	9.09%	825
May 13, 2026	11.55	11.55	11.00	11.00	11.00	-2.22%	530
May 12, 2026	11.25	11.25	11.25	11.25	11.25	0.45%	-
May 11, 2026	11.20	11.20	11.20	11.20	11.20	0.45%	-
May 8, 2026	11.15	11.15	11.15	11.15	11.15	-1.33%	-
May 7, 2026	11.30	11.30	11.30	11.30	11.30	-	-
May 6, 2026	11.30	11.30	11.30	11.30	11.30	0.89%	-
May 5, 2026	11.20	11.20	11.20	11.20	11.20	0.45%	-
May 4, 2026	11.15	11.70	11.15	11.15	11.15	-4.29%	2,898
Apr 30, 2026	11.50	11.65	11.50	11.65	11.65	0.87%	350
Apr 29, 2026	11.55	11.55	11.55	11.55	11.55	-	-
Apr 28, 2026	11.70	11.70	11.55	11.55	11.55	-1.28%	124
Apr 27, 2026	11.70	11.70	11.70	11.70	11.70	-3.31%	-
Apr 24, 2026	11.55	12.10	11.55	12.10	12.10	1.68%	200
Apr 23, 2026	11.90	11.90	11.90	11.90	11.90	-0.83%	-
Apr 22, 2026	12.00	12.00	12.00	12.00	12.00	-2.44%	-
Apr 21, 2026	11.80	12.35	11.80	12.30	12.30	5.13%	673
Apr 20, 2026	11.55	11.85	11.55	11.70	11.70	5.88%	602
Apr 17, 2026	11.05	11.05	11.05	11.05	11.05	5.74%	-