FAASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	32.98	32.98	32.98	32.98	32.98	0.21%
Feb 12, 2026	32.91	32.91	32.91	32.91	32.91	-0.99%
Feb 11, 2026	33.24	33.24	33.24	33.24	33.24	0.18%
Feb 10, 2026	33.18	33.18	33.18	33.18	33.18	-0.12%
Feb 9, 2026	33.22	33.22	33.22	33.22	33.22	0.73%
Feb 6, 2026	32.98	32.98	32.98	32.98	32.98	1.73%
Feb 5, 2026	32.42	32.42	32.42	32.42	32.42	-0.83%
Feb 4, 2026	32.69	32.69	32.69	32.69	32.69	-0.52%
Feb 3, 2026	32.86	32.86	32.86	32.86	32.86	-0.21%
Feb 2, 2026	32.93	32.93	32.93	32.93	32.93	0.37%
Jan 30, 2026	32.81	32.81	32.81	32.81	32.81	-0.79%
Jan 29, 2026	33.07	33.07	33.07	33.07	33.07	0.06%
Jan 28, 2026	33.05	33.05	33.05	33.05	33.05	-0.12%
Jan 27, 2026	33.09	33.09	33.09	33.09	33.09	0.82%
Jan 26, 2026	32.82	32.82	32.82	32.82	32.82	0.31%
Jan 23, 2026	32.72	32.72	32.72	32.72	32.72	0.18%
Jan 22, 2026	32.66	32.66	32.66	32.66	32.66	0.52%
Jan 21, 2026	32.49	32.49	32.49	32.49	32.49	0.90%
Jan 20, 2026	32.20	32.20	32.20	32.20	32.20	-1.29%
Jan 16, 2026	32.62	32.62	32.62	32.62	32.62	-
Jan 15, 2026	32.62	32.62	32.62	32.62	32.62	0.28%
Jan 14, 2026	32.53	32.53	32.53	32.53	32.53	-0.12%
Jan 13, 2026	32.57	32.57	32.57	32.57	32.57	-0.21%
Jan 12, 2026	32.64	32.64	32.64	32.64	32.64	0.34%
Jan 9, 2026	32.53	32.53	32.53	32.53	32.53	0.62%
Jan 8, 2026	32.33	32.33	32.33	32.33	32.33	-0.06%
Jan 7, 2026	32.35	32.35	32.35	32.35	32.35	-0.34%
Jan 6, 2026	32.46	32.46	32.46	32.46	32.46	0.53%
Jan 5, 2026	32.29	32.29	32.29	32.29	32.29	0.72%
Jan 2, 2026	32.06	32.06	32.06	32.06	32.06	0.66%
Dec 31, 2025	31.85	31.85	31.85	31.85	31.85	-0.41%
Dec 30, 2025	31.98	31.98	31.98	31.98	31.98	-6.60%
Dec 29, 2025	32.12	32.12	32.12	34.24	32.12	-0.17%
Dec 26, 2025	32.17	32.17	32.17	34.30	32.17	0.09%
Dec 24, 2025	32.15	32.15	32.15	34.27	32.15	0.20%
Dec 23, 2025	32.08	32.08	32.08	34.20	32.08	0.38%
Dec 22, 2025	31.96	31.96	31.96	34.07	31.96	0.56%
Dec 19, 2025	31.78	31.78	31.78	33.88	31.78	0.56%
Dec 18, 2025	31.60	31.60	31.60	33.69	31.60	0.78%
Dec 17, 2025	31.36	31.36	31.36	33.43	31.36	-0.77%
Dec 16, 2025	31.60	31.60	31.60	33.69	31.60	-0.24%
Dec 15, 2025	31.68	31.68	31.68	33.77	31.68	-
Dec 12, 2025	31.68	31.68	31.68	33.77	31.68	-0.94%
Dec 11, 2025	31.98	31.98	31.98	34.09	31.98	0.15%
Dec 10, 2025	31.93	31.93	31.93	34.04	31.93	0.80%
Dec 9, 2025	31.68	31.68	31.68	33.77	31.68	-0.21%
Dec 8, 2025	31.74	31.74	31.74	33.84	31.74	-0.06%
Dec 5, 2025	31.76	31.76	31.76	33.86	31.76	0.06%
Dec 4, 2025	31.74	31.74	31.74	33.84	31.74	0.12%
Dec 3, 2025	31.71	31.71	31.71	33.80	31.71	0.33%