VIE:FAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	13.90	14.05	13.90	13.90	13.40	-	-
Jun 23, 2026	13.95	13.95	13.85	13.90	13.40	1.09%	-
Jun 22, 2026	13.50	13.85	13.50	13.75	13.26	1.48%	-
Jun 19, 2026	14.50	14.50	13.55	13.55	13.06	-3.90%	2,076
Jun 18, 2026	14.40	14.40	14.00	14.10	13.59	-0.35%	1,350
Jun 17, 2026	14.15	14.35	13.90	14.15	13.64	-0.35%	1,063
Jun 16, 2026	13.80	14.35	13.80	14.20	13.69	2.16%	700
Jun 15, 2026	13.60	13.90	13.60	13.90	13.40	4.51%	-
Jun 12, 2026	13.30	13.30	13.15	13.30	12.82	0.38%	1,036
Jun 11, 2026	13.30	13.35	13.25	13.25	12.77	-0.75%	500
Jun 10, 2026	13.35	13.35	13.25	13.35	12.87	0.38%	-
Jun 9, 2026	13.60	13.65	13.30	13.30	12.82	-2.56%	2,591
Jun 8, 2026	13.50	13.70	13.40	13.65	13.16	0.37%	-
Jun 5, 2026	12.65	13.60	12.65	13.60	13.11	16.74%	1,000
Jun 4, 2026	11.85	11.85	11.60	11.65	11.23	1.75%	-
Jun 3, 2026	12.00	12.00	11.45	11.45	11.04	-4.58%	500
Jun 2, 2026	12.25	12.25	11.65	12.00	11.57	-2.04%	-
Jun 1, 2026	11.90	12.30	11.90	12.25	11.81	0.82%	-
May 29, 2026	11.95	12.15	11.90	12.15	11.71	1.25%	-
May 28, 2026	12.25	12.25	12.00	12.00	11.57	-1.23%	-
May 27, 2026	12.05	12.35	12.05	12.15	11.71	0.41%	-
May 26, 2026	12.20	12.20	11.85	12.10	11.66	0.41%	400
May 25, 2026	11.45	12.10	11.45	12.05	11.62	4.33%	-
May 22, 2026	11.70	11.75	11.55	11.55	11.13	-1.28%	70
May 21, 2026	11.60	12.05	11.60	11.70	11.28	-0.43%	-
May 20, 2026	11.90	11.90	11.75	11.75	11.33	-2.89%	-
May 19, 2026	11.85	12.25	11.85	12.10	11.66	2.54%	-
May 18, 2026	11.85	11.95	11.80	11.80	11.38	1.72%	250
May 15, 2026	11.75	11.80	11.60	11.60	11.18	-1.69%	-
May 14, 2026	11.15	11.95	11.15	11.80	11.38	4.42%	2,201
May 13, 2026	11.90	11.90	11.30	11.30	10.89	-3.83%	525
May 12, 2026	11.45	11.75	11.45	11.75	11.33	1.73%	-
May 11, 2026	11.40	11.65	11.40	11.55	11.13	-0.86%	-