FAAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	11.62	11.62	11.62	11.62	11.62	0.09%
Jul 7, 2026	11.61	11.61	11.61	11.61	11.61	-0.26%
Jul 6, 2026	11.64	11.64	11.64	11.64	11.64	0.26%
Jul 2, 2026	11.61	11.61	11.61	11.61	11.61	-0.26%
Jul 1, 2026	11.64	11.64	11.64	11.64	11.64	-0.26%
Jun 30, 2026	11.67	11.67	11.67	11.67	11.67	0.26%
Jun 29, 2026	11.64	11.64	11.64	11.64	11.64	0.26%
Jun 26, 2026	11.61	11.61	11.61	11.61	11.61	-0.26%
Jun 25, 2026	11.64	11.64	11.64	11.64	11.64	0.34%
Jun 24, 2026	11.60	11.60	11.60	11.60	11.60	-0.09%
Jun 23, 2026	11.61	11.61	11.61	11.61	11.61	-0.43%
Jun 22, 2026	11.66	11.66	11.66	11.66	11.66	0.52%
Jun 18, 2026	11.60	11.60	11.60	11.60	11.60	0.26%
Jun 17, 2026	11.57	11.57	11.57	11.57	11.57	-0.17%
Jun 16, 2026	11.59	11.59	11.59	11.59	11.59	-0.17%
Jun 15, 2026	11.61	11.61	11.61	11.61	11.61	0.35%
Jun 12, 2026	11.57	11.57	11.57	11.57	11.57	0.17%
Jun 11, 2026	11.55	11.55	11.55	11.55	11.55	0.52%
Jun 10, 2026	11.49	11.49	11.49	11.49	11.49	-0.43%
Jun 9, 2026	11.54	11.54	11.54	11.54	11.54	-0.09%
Jun 8, 2026	11.55	11.55	11.55	11.55	11.55	-0.09%
Jun 5, 2026	11.56	11.56	11.56	11.56	11.56	-0.60%
Jun 4, 2026	11.63	11.63	11.63	11.63	11.63	0.09%
Jun 3, 2026	11.62	11.62	11.62	11.62	11.62	0.09%
Jun 2, 2026	11.61	11.61	11.61	11.61	11.61	-
Jun 1, 2026	11.61	11.61	11.61	11.61	11.61	0.09%
May 29, 2026	11.60	11.60	11.60	11.60	11.60	0.09%
May 28, 2026	11.59	11.59	11.59	11.59	11.59	0.43%
May 27, 2026	11.54	11.54	11.54	11.54	11.54	-0.17%
May 26, 2026	11.56	11.56	11.56	11.56	11.56	-0.17%
May 22, 2026	11.58	11.58	11.58	11.58	11.58	-0.09%
May 21, 2026	11.59	11.59	11.59	11.59	11.59	0.09%
May 20, 2026	11.58	11.58	11.58	11.58	11.58	0.35%
May 19, 2026	11.54	11.54	11.54	11.54	11.54	-0.09%
May 18, 2026	11.55	11.55	11.55	11.55	11.55	-0.09%
May 15, 2026	11.56	11.56	11.56	11.56	11.56	-0.52%
May 14, 2026	11.62	11.62	11.62	11.62	11.62	0.17%
May 13, 2026	11.60	11.60	11.60	11.60	11.60	0.35%
May 12, 2026	11.56	11.56	11.56	11.56	11.56	-0.17%
May 11, 2026	11.58	11.58	11.58	11.58	11.58	0.35%
May 8, 2026	11.54	11.54	11.54	11.54	11.54	0.35%
May 7, 2026	11.50	11.50	11.50	11.50	11.50	-0.35%
May 6, 2026	11.54	11.54	11.54	11.54	11.54	0.44%
May 5, 2026	11.49	11.49	11.49	11.49	11.49	0.35%
May 4, 2026	11.45	11.45	11.45	11.45	11.45	0.09%
May 1, 2026	11.44	11.44	11.44	11.44	11.44	-
Apr 30, 2026	11.44	11.44	11.44	11.44	11.44	0.35%
Apr 29, 2026	11.40	11.40	11.40	11.40	11.40	0.09%
Apr 28, 2026	11.39	11.39	11.39	11.39	11.39	-0.18%
Apr 27, 2026	11.41	11.41	11.41	11.41	11.41	-