FAAAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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	-
Apr 24, 2026	11.41	11.41	11.41	11.41	11.41	-
Apr 23, 2026	11.41	11.41	11.41	11.41	11.41	-
Apr 22, 2026	11.41	11.41	11.41	11.41	11.41	0.09%
Apr 21, 2026	11.40	11.40	11.40	11.40	11.40	-0.35%
Apr 20, 2026	11.44	11.44	11.44	11.44	11.44	-0.09%
Apr 17, 2026	11.45	11.45	11.45	11.45	11.45	0.09%
Apr 16, 2026	11.44	11.44	11.44	11.44	11.44	-0.09%
Apr 15, 2026	11.45	11.45	11.45	11.45	11.45	-0.09%
Apr 14, 2026	11.46	11.46	11.46	11.46	11.46	0.26%
Apr 13, 2026	11.43	11.43	11.43	11.43	11.43	0.09%
Apr 10, 2026	11.42	11.42	11.42	11.42	11.42	0.18%
Apr 9, 2026	11.40	11.40	11.40	11.40	11.40	0.18%
Apr 8, 2026	11.38	11.38	11.38	11.38	11.38	0.53%
Apr 7, 2026	11.32	11.32	11.32	11.32	11.32	-
Apr 6, 2026	11.32	11.32	11.32	11.32	11.32	0.18%
Apr 2, 2026	11.30	11.30	11.30	11.30	11.30	-
Apr 1, 2026	11.30	11.30	11.30	11.30	11.30	0.36%
Mar 31, 2026	11.26	11.26	11.26	11.26	11.26	0.63%
Mar 30, 2026	11.19	11.19	11.19	11.19	11.19	-0.18%
Mar 27, 2026	11.21	11.21	11.21	11.21	11.21	-
Mar 26, 2026	11.21	11.21	11.21	11.21	11.21	-0.36%
Mar 25, 2026	11.25	11.25	11.25	11.25	11.25	0.27%
Mar 24, 2026	11.22	11.22	11.22	11.22	11.22	0.27%
Mar 23, 2026	11.19	11.19	11.19	11.19	11.19	0.09%
Mar 20, 2026	11.18	11.18	11.18	11.18	11.18	-0.53%
Mar 19, 2026	11.24	11.24	11.24	11.24	11.24	-
Mar 18, 2026	11.24	11.24	11.24	11.24	11.24	-0.18%
Mar 17, 2026	11.26	11.26	11.26	11.26	11.26	0.18%
Mar 16, 2026	11.24	11.24	11.24	11.24	11.24	0.36%
Mar 13, 2026	11.20	11.20	11.20	11.20	11.20	-0.27%
Mar 12, 2026	11.23	11.23	11.23	11.23	11.23	-0.35%
Mar 11, 2026	11.27	11.27	11.27	11.27	11.27	-0.18%
Mar 10, 2026	11.29	11.29	11.29	11.29	11.29	0.18%