FAASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 2, 2026	33.32	33.54	33.32	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%
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%