FAE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	2.62	2.62	2.59	2.59	2.59	-0.38%	-
Jan 8, 2026	2.62	2.64	2.60	2.60	2.60	-	-
Jan 7, 2026	2.61	2.61	2.58	2.60	2.60	1.17%	-
Jan 6, 2026	2.61	2.61	2.56	2.57	2.57	1.18%	-
Jan 5, 2026	2.54	2.54	2.47	2.54	2.54	2.83%	-
Jan 2, 2026	2.49	2.49	2.46	2.47	2.47	0.82%	-
Dec 30, 2025	2.49	2.49	2.45	2.45	2.45	-	-
Dec 29, 2025	2.50	2.50	2.45	2.45	2.45	-	-
Dec 23, 2025	2.48	2.48	2.45	2.45	2.45	-	-
Dec 22, 2025	2.47	2.47	2.45	2.45	2.45	-0.81%	-
Dec 19, 2025	2.47	2.47	2.47	2.47	2.47	2.07%	-
Dec 18, 2025	2.47	2.47	2.42	2.42	2.42	0.41%	-
Dec 17, 2025	2.36	2.41	2.33	2.41	2.41	4.78%	-
Dec 16, 2025	2.36	2.36	2.30	2.30	2.30	-0.43%	-
Dec 15, 2025	2.32	2.32	2.29	2.31	2.31	-0.86%	-
Dec 12, 2025	2.34	2.34	2.32	2.33	2.33	0.43%	-
Dec 11, 2025	2.37	2.37	2.32	2.32	2.32	-	-
Dec 10, 2025	2.36	2.36	2.32	2.32	2.32	-0.85%	-
Dec 9, 2025	2.37	2.37	2.34	2.34	2.34	-1.27%	-
Dec 8, 2025	2.37	2.37	2.37	2.37	2.37	0.85%	-
Dec 5, 2025	2.38	2.38	2.34	2.35	2.35	-	-
Dec 4, 2025	2.38	2.38	2.34	2.35	2.35	1.29%	-
Dec 3, 2025	2.34	2.34	2.30	2.32	2.32	0.43%	-
Dec 2, 2025	2.33	2.33	2.31	2.31	2.31	-0.43%	-
Dec 1, 2025	2.37	2.37	2.32	2.32	2.32	-	-
Nov 28, 2025	2.39	2.39	2.32	2.32	2.32	-1.28%	-
Nov 27, 2025	2.36	2.36	2.33	2.35	2.35	-1.67%	-
Nov 26, 2025	2.33	2.39	2.31	2.39	2.39	5.75%	-
Nov 25, 2025	2.23	2.26	2.22	2.26	2.26	0.44%	-
Nov 24, 2025	2.23	2.25	2.21	2.25	2.25	0.45%	-
Nov 21, 2025	2.31	2.31	2.23	2.24	2.24	-4.27%	-
Nov 20, 2025	2.41	2.41	2.34	2.34	2.34	-1.68%	-
Nov 19, 2025	2.44	2.44	2.35	2.38	2.38	-	-
Nov 18, 2025	2.57	2.57	2.31	2.38	2.38	-7.75%	-
Nov 17, 2025	2.65	2.65	2.58	2.58	2.58	-2.64%	-
Nov 14, 2025	2.67	2.67	2.65	2.65	2.65	-1.49%	-
Nov 13, 2025	2.82	2.82	2.69	2.69	2.69	-4.27%	-
Nov 12, 2025	2.81	2.81	2.79	2.81	2.81	1.44%	-
Nov 11, 2025	2.80	2.80	2.77	2.77	2.77	0.36%	-
Nov 10, 2025	2.76	2.76	2.72	2.76	2.76	2.60%	-
Nov 7, 2025	2.68	2.69	2.68	2.69	2.69	-0.37%	-
Nov 6, 2025	2.83	2.83	2.70	2.70	2.70	-2.88%	-
Nov 5, 2025	2.78	2.78	2.76	2.78	2.78	-1.07%	-
Nov 4, 2025	2.88	2.88	2.80	2.81	2.81	-2.77%	-
Nov 3, 2025	2.82	2.89	2.78	2.89	2.89	3.58%	-
Oct 31, 2025	2.81	2.81	2.78	2.79	2.79	-1.06%	-
Oct 30, 2025	2.76	2.82	2.76	2.82	2.82	3.68%	-
Oct 29, 2025	2.81	2.82	2.72	2.72	2.72	-5.88%	-
Oct 28, 2025	3.11	3.11	2.89	2.89	2.89	-3.02%	-
Oct 27, 2025	2.76	2.98	2.76	2.98	2.98	9.16%	-