FAE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.53	2.53	2.47	2.47	2.47	1.23%	-
Feb 19, 2026	2.50	2.50	2.44	2.44	2.44	-0.81%	-
Feb 18, 2026	2.41	2.46	2.41	2.46	2.46	2.93%	-
Feb 17, 2026	2.42	2.42	2.35	2.39	2.39	1.27%	-
Feb 16, 2026	2.34	2.37	2.34	2.36	2.36	3.51%	-
Feb 13, 2026	2.38	2.38	2.28	2.28	2.28	-2.56%	-
Feb 12, 2026	2.41	2.41	2.34	2.34	2.34	-1.27%	-
Feb 11, 2026	2.44	2.44	2.37	2.37	2.37	-1.66%	-
Feb 10, 2026	2.46	2.46	2.41	2.41	2.41	-0.41%	-
Feb 9, 2026	2.49	2.49	2.42	2.42	2.42	-0.82%	-
Feb 6, 2026	2.51	2.51	2.44	2.44	2.44	-1.21%	-
Feb 5, 2026	2.38	2.47	2.38	2.47	2.47	2.92%	-
Feb 4, 2026	2.44	2.44	2.40	2.40	2.40	0.42%	-
Feb 3, 2026	2.38	2.39	2.37	2.39	2.39	0.42%	-
Feb 2, 2026	2.49	2.49	2.38	2.38	2.38	-2.46%	-
Jan 30, 2026	2.50	2.50	2.44	2.44	2.44	-1.21%	-
Jan 29, 2026	2.51	2.51	2.47	2.47	2.47	-	-
Jan 28, 2026	2.48	2.48	2.46	2.47	2.47	-	-
Jan 27, 2026	2.52	2.52	2.43	2.47	2.47	0.41%	-
Jan 26, 2026	2.60	2.60	2.46	2.46	2.46	-3.15%	-
Jan 23, 2026	2.60	2.60	2.54	2.54	2.54	-1.17%	-
Jan 22, 2026	2.57	2.57	2.54	2.57	2.57	0.78%	-
Jan 21, 2026	2.59	2.59	2.55	2.55	2.55	-0.39%	-
Jan 20, 2026	2.62	2.62	2.56	2.56	2.56	-2.66%	-
Jan 19, 2026	2.71	2.71	2.62	2.63	2.63	-1.13%	-
Jan 16, 2026	2.66	2.66	2.66	2.66	2.66	-	-
Jan 15, 2026	2.66	2.67	2.66	2.66	2.66	-	-
Jan 14, 2026	2.76	2.76	2.66	2.66	2.66	-	-
Jan 13, 2026	2.71	2.71	2.66	2.66	2.66	1.53%	-
Jan 12, 2026	2.63	2.63	2.60	2.62	2.62	1.16%	-
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%	-