FAAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	11.89	11.89	11.89	11.89	11.89	-
Feb 12, 2026	11.89	11.89	11.89	11.89	11.89	-0.59%
Feb 11, 2026	11.96	11.96	11.96	11.96	11.96	0.17%
Feb 10, 2026	11.94	11.94	11.94	11.94	11.94	-0.17%
Feb 9, 2026	11.96	11.96	11.96	11.96	11.96	0.50%
Feb 6, 2026	11.90	11.90	11.90	11.90	11.90	0.68%
Feb 5, 2026	11.82	11.82	11.82	11.82	11.82	-0.51%
Feb 4, 2026	11.88	11.88	11.88	11.88	11.88	-0.34%
Feb 3, 2026	11.92	11.92	11.92	11.92	11.92	0.51%
Feb 2, 2026	11.86	11.86	11.86	11.86	11.86	0.17%
Jan 30, 2026	11.84	11.84	11.84	11.84	11.84	-0.42%
Jan 29, 2026	11.89	11.89	11.89	11.89	11.89	0.08%
Jan 28, 2026	11.88	11.88	11.88	11.88	11.88	-0.08%
Jan 27, 2026	11.89	11.89	11.89	11.89	11.89	0.51%
Jan 26, 2026	11.83	11.83	11.83	11.83	11.83	0.08%
Jan 23, 2026	11.82	11.82	11.82	11.82	11.82	0.17%
Jan 22, 2026	11.80	11.80	11.80	11.80	11.80	0.25%
Jan 21, 2026	11.77	11.77	11.77	11.77	11.77	0.43%
Jan 20, 2026	11.72	11.72	11.72	11.72	11.72	-0.59%
Jan 16, 2026	11.79	11.79	11.79	11.79	11.79	-0.17%
Jan 15, 2026	11.81	11.81	11.81	11.81	11.81	-
Jan 14, 2026	11.81	11.81	11.81	11.81	11.81	0.08%
Jan 13, 2026	11.80	11.80	11.80	11.80	11.80	-
Jan 12, 2026	11.80	11.80	11.80	11.80	11.80	-
Jan 9, 2026	11.80	11.80	11.80	11.80	11.80	0.51%
Jan 8, 2026	11.74	11.74	11.74	11.74	11.74	-0.17%
Jan 7, 2026	11.76	11.76	11.76	11.76	11.76	-0.08%
Jan 6, 2026	11.77	11.77	11.77	11.77	11.77	0.17%
Jan 5, 2026	11.75	11.75	11.75	11.75	11.75	0.34%
Jan 2, 2026	11.71	11.71	11.71	11.71	11.71	0.26%
Dec 31, 2025	11.68	11.68	11.68	11.68	11.68	-
Dec 30, 2025	11.68	11.68	11.68	11.68	11.68	-6.49%
Dec 29, 2025	12.49	12.49	12.49	12.49	12.49	0.08%
Dec 26, 2025	12.48	12.48	12.48	12.48	12.48	-0.24%
Dec 24, 2025	12.51	12.51	12.51	12.51	12.51	-
Dec 23, 2025	12.51	12.51	12.51	12.51	12.51	-
Dec 22, 2025	12.51	12.51	12.51	12.51	12.51	0.32%
Dec 19, 2025	12.47	12.47	12.47	12.47	12.47	0.32%
Dec 18, 2025	12.43	12.43	12.43	12.43	12.43	0.16%
Dec 17, 2025	12.41	12.41	12.41	12.41	12.41	-0.40%
Dec 16, 2025	12.46	12.46	12.46	12.46	12.46	-0.16%
Dec 15, 2025	12.48	12.48	12.48	12.48	12.48	-0.08%
Dec 12, 2025	12.49	12.49	12.49	12.49	12.49	-0.24%
Dec 11, 2025	12.52	12.52	12.52	12.52	12.52	0.08%
Dec 10, 2025	12.51	12.51	12.51	12.51	12.51	0.32%
Dec 9, 2025	12.47	12.47	12.47	12.47	12.47	-0.16%
Dec 8, 2025	12.49	12.49	12.49	12.49	12.49	0.16%
Dec 5, 2025	12.47	12.47	12.47	12.47	12.47	-0.08%
Dec 4, 2025	12.48	12.48	12.48	12.48	12.48	0.08%
Dec 3, 2025	12.47	12.47	12.47	12.47	12.47	0.24%