VIE:FAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	12.65	13.60	12.65	13.60	13.60	16.74%	1,000
Jun 4, 2026	11.85	11.85	11.60	11.65	11.65	1.75%	-
Jun 3, 2026	12.00	12.00	11.45	11.45	11.45	-4.58%	500
Jun 2, 2026	12.25	12.25	11.65	12.00	12.00	-2.04%	-
Jun 1, 2026	11.90	12.30	11.90	12.25	12.25	0.82%	-
May 29, 2026	11.95	12.15	11.90	12.15	12.15	1.25%	-
May 28, 2026	12.25	12.25	12.00	12.00	12.00	-1.23%	-
May 27, 2026	12.05	12.35	12.05	12.15	12.15	0.41%	-
May 26, 2026	12.20	12.20	11.85	12.10	12.10	0.41%	400
May 25, 2026	11.45	12.10	11.45	12.05	12.05	4.33%	-
May 22, 2026	11.70	11.75	11.55	11.55	11.55	-1.28%	70
May 21, 2026	11.60	12.05	11.60	11.70	11.70	-0.43%	-
May 20, 2026	11.90	11.90	11.75	11.75	11.75	-2.89%	-
May 19, 2026	11.85	12.25	11.85	12.10	12.10	2.54%	-
May 18, 2026	11.85	11.95	11.80	11.80	11.80	1.72%	250
May 15, 2026	11.75	11.80	11.60	11.60	11.60	-1.69%	-
May 14, 2026	11.15	11.95	11.15	11.80	11.80	4.42%	2,201
May 13, 2026	11.90	11.90	11.30	11.30	11.30	-3.83%	525
May 12, 2026	11.45	11.75	11.45	11.75	11.75	1.73%	-
May 11, 2026	11.40	11.65	11.40	11.55	11.55	-0.86%	-
May 8, 2026	11.50	11.65	11.50	11.65	11.65	1.75%	-
May 7, 2026	11.55	11.60	11.40	11.45	11.45	-	-
May 6, 2026	11.55	11.95	11.45	11.45	11.45	-	-
May 5, 2026	11.55	11.65	11.45	11.45	11.45	1.78%	90
May 4, 2026	11.25	11.80	11.25	11.25	11.25	-2.17%	100
Apr 30, 2026	11.65	11.65	11.50	11.50	11.50	-1.71%	-
Apr 29, 2026	11.65	11.80	11.65	11.70	11.70	-0.43%	-
Apr 28, 2026	11.85	11.85	11.75	11.75	11.75	-1.26%	-
Apr 27, 2026	11.55	11.95	11.55	11.90	11.90	1.28%	-
Apr 24, 2026	11.85	12.05	11.75	11.75	11.75	-1.67%	-
Apr 23, 2026	12.20	12.25	11.95	11.95	11.95	-1.24%	-
Apr 22, 2026	12.40	12.40	12.10	12.10	12.10	-2.02%	767
Apr 21, 2026	12.25	12.40	11.90	12.35	12.35	6.93%	300
Apr 20, 2026	11.75	11.75	11.45	11.55	11.55	-2.94%	-
Apr 17, 2026	11.25	12.00	11.25	11.90	11.90	5.78%	-
Apr 16, 2026	10.75	11.35	10.75	11.25	11.25	4.65%	-
Apr 15, 2026	10.80	10.80	10.60	10.75	10.75	-	-
Apr 14, 2026	10.90	10.95	10.75	10.75	10.75	-2.27%	-
Apr 13, 2026	10.95	11.00	10.95	11.00	11.00	0.92%	-