FAASX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 6, 2026	30.60	30.60	30.60	30.60	-	-5.76%
Mar 5, 2026	32.47	32.47	32.47	32.47	32.47	-0.92%
Mar 4, 2026	32.77	32.77	32.77	32.77	32.77	0.55%
Mar 3, 2026	32.59	32.59	32.59	32.59	32.59	-1.81%
Mar 2, 2026	33.19	33.19	33.19	33.19	33.19	-0.51%
Feb 27, 2026	33.36	33.36	33.36	33.36	33.36	-0.24%
Feb 26, 2026	33.44	33.44	33.44	33.44	33.44	-0.33%
Feb 25, 2026	33.55	33.55	33.55	33.55	33.55	0.60%
Feb 24, 2026	33.35	33.35	33.35	33.35	33.35	0.57%
Feb 23, 2026	33.16	33.16	33.16	33.16	33.16	-0.60%
Feb 20, 2026	33.36	33.36	33.36	33.36	33.36	0.79%
Feb 19, 2026	33.10	33.10	33.10	33.10	33.10	-0.12%
Feb 18, 2026	33.14	33.14	33.14	33.14	33.14	0.45%
Feb 17, 2026	32.99	32.99	32.99	32.99	32.99	0.03%
Feb 13, 2026	32.98	32.98	32.98	32.98	32.98	0.21%
Feb 12, 2026	32.91	32.91	32.91	32.91	32.91	-0.99%
Feb 11, 2026	33.24	33.24	33.24	33.24	33.24	0.18%
Feb 10, 2026	33.18	33.18	33.18	33.18	33.18	-0.12%
Feb 9, 2026	33.22	33.22	33.22	33.22	33.22	0.73%
Feb 6, 2026	32.98	32.98	32.98	32.98	32.98	1.73%
Feb 5, 2026	32.42	32.42	32.42	32.42	32.42	-0.83%
Feb 4, 2026	32.69	32.69	32.69	32.69	32.69	-0.52%
Feb 3, 2026	32.86	32.86	32.86	32.86	32.86	-0.21%
Feb 2, 2026	32.93	32.93	32.93	32.93	32.93	0.37%
Jan 30, 2026	32.81	32.81	32.81	32.81	32.81	-0.79%
Jan 29, 2026	33.07	33.07	33.07	33.07	33.07	0.06%
Jan 28, 2026	33.05	33.05	33.05	33.05	33.05	-0.12%
Jan 27, 2026	33.09	33.09	33.09	33.09	33.09	0.82%
Jan 26, 2026	32.82	32.82	32.82	32.82	32.82	0.31%
Jan 23, 2026	32.72	32.72	32.72	32.72	32.72	0.18%
Jan 22, 2026	32.66	32.66	32.66	32.66	32.66	0.52%
Jan 21, 2026	32.49	32.49	32.49	32.49	32.49	0.90%
Jan 20, 2026	32.20	32.20	32.20	32.20	32.20	-1.29%
Jan 16, 2026	32.62	32.62	32.62	32.62	32.62	-
Jan 15, 2026	32.62	32.62	32.62	32.62	32.62	0.28%
Jan 14, 2026	32.53	32.53	32.53	32.53	32.53	-0.12%
Jan 13, 2026	32.57	32.57	32.57	32.57	32.57	-0.21%
Jan 12, 2026	32.64	32.64	32.64	32.64	32.64	0.34%
Jan 9, 2026	32.53	32.53	32.53	32.53	32.53	0.62%
Jan 8, 2026	32.33	32.33	32.33	32.33	32.33	-0.06%
Jan 7, 2026	32.35	32.35	32.35	32.35	32.35	-0.34%
Jan 6, 2026	32.46	32.46	32.46	32.46	32.46	0.53%
Jan 5, 2026	32.29	32.29	32.29	32.29	32.29	0.72%
Jan 2, 2026	32.06	32.06	32.06	32.06	32.06	0.66%
Dec 31, 2025	31.85	31.85	31.85	31.85	31.85	-0.41%
Dec 30, 2025	31.98	31.98	31.98	31.98	31.98	-6.60%
Dec 29, 2025	32.12	32.12	32.12	34.24	32.12	-0.17%
Dec 26, 2025	32.17	32.17	32.17	34.30	32.17	0.09%
Dec 24, 2025	32.15	32.15	32.15	34.27	32.15	0.20%
Dec 23, 2025	32.08	32.08	32.08	34.20	32.08	0.38%
Dec 22, 2025	31.96	31.96	31.96	34.07	31.96	0.56%
Dec 19, 2025	31.78	31.78	31.78	33.88	31.78	0.56%
Dec 18, 2025	31.60	31.60	31.60	33.69	31.60	0.78%
Dec 17, 2025	31.36	31.36	31.36	33.43	31.36	-0.77%
Dec 16, 2025	31.60	31.60	31.60	33.69	31.60	-0.24%
Dec 15, 2025	31.68	31.68	31.68	33.77	31.68	-
Dec 12, 2025	31.68	31.68	31.68	33.77	31.68	-0.94%
Dec 11, 2025	31.98	31.98	31.98	34.09	31.98	0.15%
Dec 10, 2025	31.93	31.93	31.93	34.04	31.93	0.80%
Dec 9, 2025	31.68	31.68	31.68	33.77	31.68	-0.21%
Dec 8, 2025	31.74	31.74	31.74	33.84	31.74	-0.06%
Dec 5, 2025	31.76	31.76	31.76	33.86	31.76	0.06%
Dec 4, 2025	31.74	31.74	31.74	33.84	31.74	0.12%
Dec 3, 2025	31.71	31.71	31.71	33.80	31.71	0.33%
Dec 2, 2025	31.60	31.60	31.60	33.69	31.60	0.18%
Dec 1, 2025	31.55	31.55	31.55	33.63	31.55	-0.47%
Nov 28, 2025	31.70	31.70	31.70	33.79	31.70	0.33%
Nov 26, 2025	31.59	31.59	31.59	33.68	31.59	0.69%
Nov 25, 2025	31.38	31.38	31.38	33.45	31.38	0.72%
Nov 24, 2025	31.15	31.15	31.15	33.21	31.15	0.94%
Nov 21, 2025	30.86	30.86	30.86	32.90	30.86	0.83%
Nov 20, 2025	30.61	30.61	30.61	32.63	30.61	-1.15%
Nov 19, 2025	30.96	30.96	30.96	33.01	30.96	0.09%
Nov 18, 2025	30.94	30.94	30.94	32.98	30.94	-0.66%
Nov 17, 2025	31.14	31.14	31.14	33.20	31.14	-0.75%
Nov 14, 2025	31.38	31.38	31.38	33.45	31.38	-0.18%
Nov 13, 2025	31.43	31.43	31.43	33.51	31.43	-1.24%
Nov 12, 2025	31.83	31.83	31.83	33.93	31.83	0.12%
Nov 11, 2025	31.79	31.79	31.79	33.89	31.79	0.27%
Nov 10, 2025	31.71	31.71	31.71	33.80	31.71	1.11%
Nov 7, 2025	31.36	31.36	31.36	33.43	31.36	0.06%
Nov 6, 2025	31.34	31.34	31.34	33.41	31.34	-0.54%
Nov 5, 2025	31.51	31.51	31.51	33.59	31.51	0.27%
Nov 4, 2025	31.42	31.42	31.42	33.50	31.42	-0.95%
Nov 3, 2025	31.72	31.72	31.72	33.82	31.72	0.15%
Oct 31, 2025	31.68	31.68	31.68	33.77	31.68	0.12%
Oct 30, 2025	31.64	31.64	31.64	33.73	31.64	-0.68%
Oct 29, 2025	31.86	31.86	31.86	33.96	31.86	-0.18%
Oct 28, 2025	31.91	31.91	31.91	34.02	31.91	0.15%
Oct 27, 2025	31.87	31.87	31.87	33.97	31.86	0.86%
Oct 24, 2025	31.59	31.59	31.59	33.68	31.59	0.63%
Oct 23, 2025	31.40	31.40	31.40	33.47	31.40	0.48%
Oct 22, 2025	31.25	31.25	31.25	33.31	31.25	-0.39%
Oct 21, 2025	31.37	31.37	31.37	33.44	31.37	-0.24%
Oct 20, 2025	31.44	31.44	31.44	33.52	31.44	0.87%
Oct 17, 2025	31.17	31.17	31.17	33.23	31.17	0.06%
Oct 16, 2025	31.15	31.15	31.15	33.21	31.15	-0.12%
Oct 15, 2025	31.19	31.19	31.19	33.25	31.19	0.42%
Oct 14, 2025	31.06	31.06	31.06	33.11	31.06	-
Oct 13, 2025	31.06	31.06	31.06	33.11	31.06	1.32%