FAASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	33.90	33.90	33.90	33.90	-	-
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%
Aug 13, 2026	34.12	34.12	34.12	34.12	34.12	0.47%
Aug 12, 2026	33.96	33.96	33.96	33.96	33.96	0.41%
Aug 11, 2026	33.82	33.82	33.82	33.82	33.82	-0.09%
Aug 10, 2026	33.85	33.85	33.85	33.85	33.85	-0.18%
Aug 7, 2026	33.91	33.91	33.91	33.91	33.91	0.59%
Aug 6, 2026	33.71	33.71	33.71	33.71	33.71	-0.38%
Aug 5, 2026	33.84	33.84	33.84	33.84	33.84	-0.03%
Aug 4, 2026	33.85	33.85	33.85	33.85	33.85	1.26%
Aug 3, 2026	33.43	33.43	33.43	33.43	33.43	0.91%
Jul 31, 2026	33.13	33.13	33.13	33.13	33.13	0.27%
Jul 30, 2026	33.04	33.04	33.04	33.04	33.04	1.69%
Jul 29, 2026	32.49	32.49	32.49	32.49	32.49	-1.04%
Jul 28, 2026	32.83	32.83	32.83	32.83	32.83	-0.21%
Jul 27, 2026	32.90	32.90	32.90	32.90	32.90	0.06%
Jul 24, 2026	32.88	32.88	32.88	32.88	32.88	-0.21%
Jul 23, 2026	32.95	32.95	32.95	32.95	32.95	-0.78%
Jul 22, 2026	33.21	33.21	33.21	33.21	33.21	-0.18%
Jul 21, 2026	33.27	33.27	33.27	33.27	33.27	1.03%
Jul 20, 2026	32.93	32.93	32.93	32.93	32.93	-0.36%
Jul 17, 2026	33.05	33.05	33.05	33.05	33.05	-0.60%
Jul 16, 2026	33.25	33.25	33.25	33.25	33.25	-0.66%
Jul 15, 2026	33.47	33.47	33.47	33.47	33.47	0.36%
Jul 14, 2026	33.35	33.35	33.35	33.35	33.35	0.63%
Jul 13, 2026	33.14	33.14	33.14	33.14	33.14	-1.02%
Jul 10, 2026	33.48	33.48	33.48	33.48	33.48	0.18%
Jul 9, 2026	33.42	33.42	33.42	33.42	33.42	0.60%
Jul 8, 2026	33.22	33.22	33.22	33.22	33.22	-0.27%
Jul 7, 2026	33.31	33.31	33.31	33.31	33.31	-0.83%
Jul 6, 2026	33.59	33.59	33.59	33.59	33.59	0.90%
Jul 2, 2026	33.29	33.29	33.29	33.29	33.29	-0.09%
Jul 1, 2026	33.32	33.32	33.32	33.32	33.32	-0.69%
Jun 30, 2026	33.55	33.55	33.55	33.55	33.55	0.60%
Jun 29, 2026	33.35	33.35	33.35	33.35	33.35	0.85%
Jun 26, 2026	33.07	33.07	33.07	33.07	33.07	-0.30%
Jun 25, 2026	33.17	33.17	33.17	33.17	33.17	0.42%
Jun 24, 2026	33.03	33.03	33.03	33.03	33.03	0.15%
Jun 23, 2026	32.98	32.98	32.98	32.98	32.98	-1.67%
Jun 22, 2026	33.54	33.54	33.54	33.54	33.54	-0.12%
Jun 18, 2026	33.58	33.58	33.58	33.58	33.58	1.24%
Jun 17, 2026	33.17	33.17	33.17	33.17	33.17	-0.72%
Jun 16, 2026	33.41	33.41	33.41	33.41	33.41	-0.36%