FAASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 12, 2026	32.98	32.98	32.98	32.98	-	-
Jun 11, 2026	32.98	32.98	32.98	32.98	32.98	2.14%
Jun 10, 2026	32.29	32.29	32.29	32.29	32.29	-1.25%
Jun 9, 2026	32.70	32.70	32.70	32.70	32.70	0.09%
Jun 8, 2026	32.67	32.67	32.67	32.67	32.67	0.46%
Jun 5, 2026	32.52	32.52	32.52	32.52	32.52	-2.75%
Jun 4, 2026	33.44	33.44	33.44	33.44	33.44	0.24%
Jun 3, 2026	33.36	33.36	33.36	33.36	33.36	-0.60%
Jun 2, 2026	33.56	33.56	33.56	33.56	33.56	0.51%
Jun 1, 2026	33.39	33.39	33.39	33.39	33.39	0.30%
May 29, 2026	33.29	33.29	33.29	33.29	33.29	-0.12%
May 28, 2026	33.33	33.33	33.33	33.33	33.33	0.33%
May 27, 2026	33.22	33.22	33.22	33.22	33.22	-0.03%
May 26, 2026	33.23	33.23	33.23	33.23	33.23	1.10%
May 22, 2026	32.87	32.87	32.87	32.87	32.87	0.09%
May 21, 2026	32.84	32.84	32.84	32.84	32.84	0.46%
May 20, 2026	32.69	32.69	32.69	32.69	32.69	1.21%
May 19, 2026	32.30	32.30	32.30	32.30	32.30	-0.65%
May 18, 2026	32.51	32.51	32.51	32.51	32.51	-0.09%
May 15, 2026	32.54	32.54	32.54	32.54	32.54	-1.60%
May 14, 2026	33.07	33.07	33.07	33.07	33.07	0.33%
May 13, 2026	32.96	32.96	32.96	32.96	32.96	0.55%
May 12, 2026	32.78	32.78	32.78	32.78	32.78	-0.58%
May 11, 2026	32.97	32.97	32.97	32.97	32.97	0.21%
May 8, 2026	32.90	32.90	32.90	32.90	32.90	0.64%
May 7, 2026	32.69	32.69	32.69	32.69	32.69	-0.70%
May 6, 2026	32.92	32.92	32.92	32.92	32.92	1.60%
May 5, 2026	32.40	32.40	32.40	32.40	32.40	0.78%
May 4, 2026	32.15	32.15	32.15	32.15	32.15	-0.25%
May 1, 2026	32.23	32.23	32.23	32.23	32.23	0.03%
Apr 30, 2026	32.22	32.22	32.22	32.22	32.22	1.13%
Apr 29, 2026	31.86	31.86	31.86	31.86	31.86	-0.19%
Apr 28, 2026	31.92	31.92	31.92	31.92	31.92	-0.50%
Apr 27, 2026	32.08	32.08	32.08	32.08	32.08	0.03%
Apr 24, 2026	32.07	32.07	32.07	32.07	32.07	0.69%
Apr 23, 2026	31.85	31.85	31.85	31.85	31.85	-0.41%
Apr 22, 2026	31.98	31.98	31.98	31.98	31.98	0.76%
Apr 21, 2026	31.74	31.74	31.74	31.74	31.74	-0.81%
Apr 20, 2026	32.00	32.00	32.00	32.00	32.00	-0.25%
Apr 17, 2026	32.08	32.08	32.08	32.08	32.08	1.10%
Apr 16, 2026	31.73	31.73	31.73	31.73	31.73	-
Apr 15, 2026	31.73	31.73	31.73	31.73	31.73	0.22%
Apr 14, 2026	31.66	31.66	31.66	31.66	31.66	0.92%
Apr 13, 2026	31.37	31.37	31.37	31.37	31.37	0.80%
Apr 10, 2026	31.12	31.12	31.12	31.12	31.12	0.06%
Apr 9, 2026	31.10	31.10	31.10	31.10	31.10	0.39%
Apr 8, 2026	30.98	30.98	30.98	30.98	30.98	2.65%
Apr 7, 2026	30.18	30.18	30.18	30.18	30.18	0.20%
Apr 6, 2026	30.12	30.12	30.12	30.12	30.12	0.30%
Apr 2, 2026	30.03	30.03	30.03	30.03	30.03	-0.03%