VIE:FAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	16.90	17.40	16.00	16.45	16.45	-2.66%	600
Sep 1, 2026	16.55	16.90	16.55	16.90	16.90	1.20%	-
Aug 31, 2026	17.40	17.40	16.60	16.70	16.70	-2.62%	-
Aug 28, 2026	17.00	17.25	17.00	17.15	17.15	2.08%	-
Aug 27, 2026	16.65	16.85	16.65	16.80	16.80	-0.30%	357
Aug 26, 2026	16.70	16.85	16.60	16.85	16.85	-	-
Aug 25, 2026	16.60	16.85	16.60	16.85	16.85	2.12%	-
Aug 24, 2026	16.35	16.70	16.35	16.50	16.50	4.10%	-
Aug 21, 2026	16.05	16.05	15.85	15.85	15.85	0.32%	-
Aug 20, 2026	15.95	16.05	15.80	15.80	15.80	0.32%	60
Aug 19, 2026	15.50	16.05	15.45	15.75	15.75	3.96%	1,764
Aug 18, 2026	15.45	15.80	15.00	15.15	15.15	-1.94%	100
Aug 17, 2026	15.35	15.50	15.35	15.45	15.45	-0.96%	-
Aug 14, 2026	15.30	15.85	15.30	15.60	15.60	5.05%	300
Aug 13, 2026	15.45	15.45	14.85	14.85	14.85	7.61%	-
Aug 12, 2026	13.75	13.80	13.75	13.80	13.80	-0.72%	-
Aug 11, 2026	13.85	13.90	13.80	13.90	13.90	-0.36%	-
Aug 10, 2026	14.10	14.10	13.60	13.95	13.95	-	425
Aug 7, 2026	13.80	14.15	13.80	13.95	13.95	1.09%	75
Aug 6, 2026	13.75	14.00	13.65	13.80	13.80	-1.78%	-
Aug 5, 2026	13.95	14.05	13.95	14.05	14.05	1.08%	-
Aug 4, 2026	13.95	14.20	13.90	13.90	13.90	0.36%	-
Aug 3, 2026	13.75	13.85	13.75	13.85	13.85	3.75%	-
Jul 31, 2026	13.55	13.55	13.35	13.35	13.35	-1.48%	-
Jul 30, 2026	13.50	13.70	13.50	13.55	13.55	1.12%	100
Jul 29, 2026	13.40	13.45	13.40	13.40	13.40	0.37%	-
Jul 28, 2026	13.40	13.55	13.35	13.35	13.35	0.38%	-
Jul 27, 2026	13.50	13.60	13.30	13.30	13.30	-0.37%	-
Jul 24, 2026	13.40	13.50	13.35	13.35	13.35	-	-
Jul 23, 2026	13.55	13.65	13.35	13.35	13.35	-0.37%	-
Jul 22, 2026	13.10	13.40	13.10	13.40	13.40	1.90%	915
Jul 21, 2026	13.20	13.20	13.15	13.15	13.15	-	-
Jul 20, 2026	13.10	13.45	13.10	13.15	13.15	-1.50%	625
Jul 17, 2026	13.60	13.60	13.35	13.35	13.35	-1.48%	-
Jul 16, 2026	13.50	13.70	13.50	13.55	13.55	-0.73%	600
Jul 15, 2026	13.75	13.75	13.45	13.65	13.65	0.37%	-
Jul 14, 2026	13.70	13.70	13.30	13.60	13.60	0.74%	-
Jul 13, 2026	13.85	13.85	13.30	13.50	13.50	0.75%	10
Jul 10, 2026	14.15	14.15	13.90	13.90	13.40	-1.42%	-
Jul 9, 2026	14.25	14.30	13.85	14.10	13.59	-	250
Jul 8, 2026	14.40	14.40	14.00	14.10	13.59	-2.76%	250
Jul 7, 2026	14.35	14.55	14.35	14.50	13.98	2.84%	-
Jul 6, 2026	14.10	14.10	14.10	14.10	13.59	1.44%	-
Jul 3, 2026	14.00	14.00	13.85	13.90	13.40	0.72%	-
Jul 2, 2026	13.95	14.00	13.75	13.80	13.30	-1.43%	200
Jul 1, 2026	13.90	14.15	13.90	14.00	13.50	1.08%	766
Jun 30, 2026	13.85	14.00	13.65	13.85	13.35	0.73%	403
Jun 29, 2026	13.65	13.90	13.65	13.75	13.26	-0.72%	-
Jun 26, 2026	13.90	13.90	13.60	13.85	13.35	-	-
Jun 25, 2026	14.00	14.00	13.85	13.85	13.35	-0.36%	468