FAASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 23, 2026	32.88	32.88	32.88	32.88	32.88	-0.24%
Oct 22, 2026	32.96	32.96	32.96	32.96	32.96	-1.11%
Oct 21, 2026	33.33	33.33	33.33	33.33	33.33	0.45%
Oct 20, 2026	33.18	33.18	33.18	33.18	33.18	0.27%
Oct 19, 2026	33.09	33.09	33.09	33.09	33.09	0.18%
Oct 16, 2026	33.03	33.03	33.03	33.03	33.03	-0.78%
Oct 15, 2026	33.29	33.29	33.29	33.29	33.29	0.36%
Oct 14, 2026	33.17	33.17	33.17	33.17	33.17	-0.96%
Oct 13, 2026	33.49	33.49	33.49	33.49	33.49	-0.03%
Oct 12, 2026	33.50	33.50	33.50	33.50	33.50	-0.27%
Oct 9, 2026	33.59	33.59	33.59	33.59	33.59	0.63%
Oct 8, 2026	33.38	33.38	33.38	33.38	33.38	-0.54%
Oct 7, 2026	33.56	33.56	33.56	33.56	33.56	-0.68%
Oct 6, 2026	33.79	33.79	33.79	33.79	33.79	0.24%
Oct 5, 2026	33.71	33.71	33.71	33.71	33.71	0.51%
Oct 2, 2026	33.54	33.54	33.54	33.54	33.54	0.66%
Oct 1, 2026	33.32	33.32	33.32	33.32	33.32	-0.06%
Sep 30, 2026	33.34	33.34	33.34	33.34	33.34	-0.36%
Sep 29, 2026	33.46	33.46	33.46	33.46	33.46	-0.09%
Sep 28, 2026	33.49	33.49	33.49	33.49	33.49	-0.68%
Sep 25, 2026	33.72	33.72	33.72	33.72	33.72	0.54%
Sep 24, 2026	33.54	33.54	33.54	33.54	33.54	-0.18%
Sep 23, 2026	33.60	33.60	33.60	33.60	33.60	-1.03%
Sep 22, 2026	33.95	33.95	33.95	33.95	33.95	0.09%
Sep 21, 2026	33.92	33.92	33.92	33.92	33.92	1.25%
Sep 18, 2026	33.50	33.50	33.50	33.50	33.50	-0.15%
Sep 17, 2026	33.55	33.55	33.55	33.55	33.55	1.05%
Sep 16, 2026	33.20	33.20	33.20	33.20	33.20	-0.24%
Sep 15, 2026	33.28	33.28	33.28	33.28	33.28	-0.33%
Sep 14, 2026	33.39	33.39	33.39	33.39	33.39	-0.71%
Sep 11, 2026	33.63	33.63	33.63	33.63	33.63	0.57%
Sep 10, 2026	33.44	33.44	33.44	33.44	33.44	-0.83%
Sep 9, 2026	33.72	33.72	33.72	33.72	33.72	-0.53%
Sep 8, 2026	33.90	33.90	33.90	33.90	33.90	-0.18%
Sep 4, 2026	33.96	33.96	33.96	33.96	33.96	0.03%
Sep 3, 2026	33.95	33.95	33.95	33.95	33.95	0.83%
Sep 2, 2026	33.67	33.67	33.67	33.67	33.67	0.39%
Sep 1, 2026	33.54	33.54	33.54	33.54	33.54	-0.65%
Aug 31, 2026	33.76	33.76	33.76	33.76	33.76	-0.24%
Aug 28, 2026	33.84	33.84	33.84	33.84	33.84	-0.53%
Aug 27, 2026	34.02	34.02	34.02	34.02	34.02	0.32%
Aug 26, 2026	33.91	33.91	33.91	33.91	33.91	0.03%
Aug 25, 2026	33.90	33.90	33.90	33.90	33.90	0.47%
Aug 24, 2026	33.74	33.74	33.74	33.74	33.74	-0.47%
Aug 21, 2026	33.90	33.90	33.90	33.90	33.90	0.59%
Aug 20, 2026	33.70	33.70	33.70	33.70	33.70	-0.41%
Aug 19, 2026	33.84	33.84	33.84	33.84	33.84	0.27%
Aug 18, 2026	33.75	33.75	33.75	33.75	33.75	-0.97%
Aug 17, 2026	34.08	34.08	34.08	34.08	34.08	-0.03%
Aug 14, 2026	34.09	34.09	34.09	34.09	34.09	-0.09%