FAASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Dec 5, 2025	33.86	33.86	33.86	33.86	33.86	0.06%
Dec 4, 2025	33.84	33.84	33.84	33.84	33.84	0.12%
Dec 3, 2025	33.80	33.80	33.80	33.80	33.80	0.33%
Dec 2, 2025	33.69	33.69	33.69	33.69	33.69	0.18%
Dec 1, 2025	33.63	33.63	33.63	33.63	33.63	-0.47%
Nov 28, 2025	33.79	33.79	33.79	33.79	33.79	0.33%
Nov 26, 2025	33.68	33.68	33.68	33.68	33.68	0.69%
Nov 25, 2025	33.45	33.45	33.45	33.45	33.45	0.72%
Nov 24, 2025	33.21	33.21	33.21	33.21	33.21	0.94%
Nov 21, 2025	32.90	32.90	32.90	32.90	32.90	0.83%
Nov 20, 2025	32.63	32.63	32.63	32.63	32.63	-1.15%
Nov 19, 2025	33.01	33.01	33.01	33.01	33.01	0.09%
Nov 18, 2025	32.98	32.98	32.98	32.98	32.98	-0.66%
Nov 17, 2025	33.20	33.20	33.20	33.20	33.20	-0.75%
Nov 14, 2025	33.45	33.45	33.45	33.45	33.45	-0.18%
Nov 13, 2025	33.51	33.51	33.51	33.51	33.51	-1.24%
Nov 12, 2025	33.93	33.93	33.93	33.93	33.93	0.12%
Nov 11, 2025	33.89	33.89	33.89	33.89	33.89	0.27%
Nov 10, 2025	33.80	33.80	33.80	33.80	33.80	1.11%
Nov 7, 2025	33.43	33.43	33.43	33.43	33.43	0.06%
Nov 6, 2025	33.41	33.41	33.41	33.41	33.41	-0.54%
Nov 5, 2025	33.59	33.59	33.59	33.59	33.59	0.27%
Nov 4, 2025	33.50	33.50	33.50	33.50	33.50	-0.95%
Nov 3, 2025	33.82	33.82	33.82	33.82	33.82	0.15%
Oct 31, 2025	33.77	33.77	33.77	33.77	33.77	0.12%
Oct 30, 2025	33.73	33.73	33.73	33.73	33.73	-0.68%
Oct 29, 2025	33.96	33.96	33.96	33.96	33.96	-0.18%
Oct 28, 2025	34.02	34.02	34.02	34.02	34.02	0.15%
Oct 27, 2025	33.97	33.97	33.97	33.97	33.97	0.86%
Oct 24, 2025	33.68	33.68	33.68	33.68	33.68	0.63%
Oct 23, 2025	33.47	33.47	33.47	33.47	33.47	0.48%
Oct 22, 2025	33.31	33.31	33.31	33.31	33.31	-0.39%
Oct 21, 2025	33.44	33.44	33.44	33.44	33.44	-0.24%
Oct 20, 2025	33.52	33.52	33.52	33.52	33.52	0.87%
Oct 17, 2025	33.23	33.23	33.23	33.23	33.23	0.06%
Oct 16, 2025	33.21	33.21	33.21	33.21	33.21	-0.12%
Oct 15, 2025	33.25	33.25	33.25	33.25	33.25	0.42%
Oct 14, 2025	33.11	33.11	33.11	33.11	33.11	-
Oct 13, 2025	33.11	33.11	33.11	33.11	33.11	1.32%
Oct 10, 2025	32.68	32.68	32.68	32.68	32.68	-2.04%
Oct 9, 2025	33.36	33.36	33.36	33.36	33.36	-0.42%
Oct 8, 2025	33.50	33.50	33.50	33.50	33.50	0.57%
Oct 7, 2025	33.31	33.31	33.31	33.31	33.31	-0.45%
Oct 6, 2025	33.46	33.46	33.46	33.46	33.46	0.21%
Oct 3, 2025	33.39	33.39	33.39	33.39	33.39	0.21%
Oct 2, 2025	33.32	33.32	33.32	33.32	33.32	0.24%
Oct 1, 2025	33.24	33.24	33.24	33.24	33.24	0.30%
Sep 30, 2025	33.14	33.14	33.14	33.14	33.14	0.39%
Sep 29, 2025	33.01	33.01	33.01	33.01	33.01	0.33%
Sep 26, 2025	32.90	32.90	32.90	32.90	32.90	0.40%
Sep 25, 2025	32.77	32.77	32.77	32.77	32.77	-0.49%
Sep 24, 2025	32.93	32.93	32.93	32.93	32.93	-0.36%
Sep 23, 2025	33.05	33.05	33.05	33.05	33.05	-0.21%
Sep 22, 2025	33.12	33.12	33.12	33.12	33.12	0.24%
Sep 19, 2025	33.04	33.04	33.04	33.04	33.04	-0.03%
Sep 18, 2025	33.05	33.05	33.05	33.05	33.05	0.46%
Sep 17, 2025	32.90	32.90	32.90	32.90	32.90	-0.27%
Sep 16, 2025	32.99	32.99	32.99	32.99	32.99	-
Sep 15, 2025	32.99	32.99	32.99	32.99	32.99	0.46%
Sep 12, 2025	32.84	32.84	32.84	32.84	32.84	-0.09%
Sep 11, 2025	32.87	32.87	32.87	32.87	32.87	0.70%
Sep 10, 2025	32.64	32.64	32.64	32.64	32.64	0.25%
Sep 9, 2025	32.56	32.56	32.56	32.56	32.56	0.03%
Sep 8, 2025	32.55	32.55	32.55	32.55	32.55	0.49%
Sep 5, 2025	32.39	32.39	32.39	32.39	32.39	0.22%
Sep 4, 2025	32.32	32.32	32.32	32.32	32.32	0.59%
Sep 3, 2025	32.13	32.13	32.13	32.13	32.13	0.41%
Sep 2, 2025	32.00	32.00	32.00	32.00	32.00	-0.56%
Aug 29, 2025	32.18	32.18	32.18	32.18	32.18	-0.53%
Aug 28, 2025	32.35	32.35	32.35	32.35	32.35	0.31%
Aug 27, 2025	32.25	32.25	32.25	32.25	32.25	0.03%
Aug 26, 2025	32.24	32.24	32.24	32.24	32.24	0.19%
Aug 25, 2025	32.18	32.18	32.18	32.18	32.18	-0.49%
Aug 22, 2025	32.34	32.34	32.34	32.34	32.34	1.41%
Aug 21, 2025	31.89	31.89	31.89	31.89	31.89	-0.28%
Aug 20, 2025	31.98	31.98	31.98	31.98	31.98	-0.19%
Aug 19, 2025	32.04	32.04	32.04	32.04	32.04	-0.44%
Aug 18, 2025	32.18	32.18	32.18	32.18	32.18	-
Aug 15, 2025	32.18	32.18	32.18	32.18	32.18	-0.06%
Aug 14, 2025	32.20	32.20	32.20	32.20	32.20	-0.25%
Aug 13, 2025	32.28	32.28	32.28	32.28	32.28	0.47%
Aug 12, 2025	32.13	32.13	32.13	32.13	32.13	0.94%
Aug 11, 2025	31.83	31.83	31.83	31.83	31.83	-0.22%
Aug 8, 2025	31.90	31.90	31.90	31.90	31.90	0.31%
Aug 7, 2025	31.80	31.80	31.80	31.80	31.80	0.38%
Aug 6, 2025	31.68	31.68	31.68	31.68	31.68	0.48%
Aug 5, 2025	31.53	31.53	31.53	31.53	31.53	-0.19%
Aug 4, 2025	31.59	31.59	31.59	31.59	31.59	1.15%
Aug 1, 2025	31.23	31.23	31.23	31.23	31.23	-0.83%
Jul 31, 2025	31.49	31.49	31.49	31.49	31.49	-0.38%
Jul 30, 2025	31.61	31.61	31.61	31.61	31.61	-0.25%
Jul 29, 2025	31.69	31.69	31.69	31.69	31.69	0.03%
Jul 28, 2025	31.68	31.68	31.68	31.68	31.68	-0.44%
Jul 25, 2025	31.82	31.82	31.82	31.82	31.82	0.09%
Jul 24, 2025	31.79	31.79	31.79	31.79	31.79	-0.19%
Jul 23, 2025	31.85	31.85	31.85	31.85	31.85	0.85%
Jul 22, 2025	31.58	31.58	31.58	31.58	31.58	0.19%
Jul 21, 2025	31.52	31.52	31.52	31.52	31.52	0.19%
Jul 18, 2025	31.46	31.46	31.46	31.46	31.46	-0.03%
Jul 17, 2025	31.47	31.47	31.47	31.47	31.47	0.48%