FAAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	28.98	28.98	28.71	28.86	28.86	-0.10%	14,144
Aug 12, 2025	29.00	29.05	28.89	28.89	28.89	0.10%	10,083
Aug 11, 2025	28.75	28.95	28.75	28.86	28.86	0.30%	21,845
Aug 8, 2025	28.86	28.94	28.64	28.77	28.77	0.31%	8,294
Aug 7, 2025	28.63	28.77	28.63	28.68	28.68	0.09%	10,938
Aug 6, 2025	28.83	28.91	28.60	28.65	28.65	-0.14%	14,244
Aug 5, 2025	28.67	28.77	28.62	28.69	28.69	0.17%	9,114
Aug 4, 2025	28.51	28.77	28.51	28.65	28.65	0.51%	13,331
Aug 1, 2025	28.52	28.61	28.47	28.50	28.50	-1.22%	6,849
Jul 31, 2025	29.13	29.20	28.78	28.85	28.85	-0.75%	10,769
Jul 30, 2025	29.18	29.22	28.34	29.07	29.07	-0.42%	13,789
Jul 29, 2025	28.85	29.25	28.81	29.19	29.19	0.95%	11,075
Jul 28, 2025	28.92	28.94	28.77	28.92	28.92	1.00%	8,754
Jul 25, 2025	28.75	28.79	28.64	28.64	28.64	-0.56%	9,990
Jul 24, 2025	28.70	28.88	28.66	28.80	28.80	-0.50%	16,727
Jul 23, 2025	28.70	29.02	28.69	28.94	28.94	0.85%	11,532
Jul 22, 2025	28.65	28.73	28.58	28.70	28.70	-0.05%	10,596
Jul 21, 2025	28.55	28.80	28.54	28.71	28.71	1.22%	6,860
Jul 18, 2025	28.60	28.78	28.33	28.37	28.37	-0.37%	12,887
Jul 17, 2025	28.15	28.54	28.15	28.47	28.47	0.98%	15,049
Jul 16, 2025	28.07	28.25	28.05	28.20	28.20	-0.09%	8,058
Jul 15, 2025	28.33	28.33	28.10	28.22	28.22	-0.25%	16,134
Jul 14, 2025	28.40	28.49	28.29	28.29	28.29	-1.12%	20,354
Jul 11, 2025	28.30	28.61	28.30	28.61	28.61	1.78%	11,573
Jul 10, 2025	28.25	28.29	28.08	28.11	28.11	-0.74%	5,317
Jul 9, 2025	28.22	28.65	28.22	28.32	28.32	-	13,531
Jul 8, 2025	28.09	28.39	28.04	28.32	28.32	1.65%	16,574
Jul 7, 2025	27.90	28.00	27.80	27.86	27.86	0.25%	14,368
Jul 3, 2025	27.74	27.94	27.74	27.79	27.79	-0.47%	12,004
Jul 2, 2025	27.77	27.92	27.59	27.92	27.92	0.96%	15,045
Jul 1, 2025	27.85	27.85	27.62	27.66	27.66	-0.34%	14,052
Jun 30, 2025	27.78	27.78	27.55	27.75	27.75	0.80%	22,655
Jun 27, 2025	27.55	27.64	27.44	27.53	27.53	-1.08%	49,586
Jun 26, 2025	27.59	27.87	27.59	27.83	27.83	0.76%	13,276
Jun 25, 2025	27.69	27.75	27.59	27.62	27.45	0.22%	10,317
Jun 24, 2025	27.48	27.66	27.42	27.56	27.39	-1.41%	11,737
Jun 23, 2025	28.68	28.85	27.95	27.95	27.78	-2.04%	23,751
Jun 20, 2025	28.58	28.61	28.42	28.54	28.36	-0.19%	7,786
Jun 18, 2025	28.38	28.64	28.29	28.59	28.41	-0.54%	13,280
Jun 17, 2025	28.73	28.81	28.58	28.75	28.57	1.04%	7,330
Jun 16, 2025	28.39	28.57	28.19	28.45	28.27	-0.15%	8,301
Jun 13, 2025	28.58	28.64	28.27	28.49	28.31	2.42%	15,685
Jun 12, 2025	27.81	27.91	27.70	27.82	27.65	0.36%	11,545
Jun 11, 2025	27.51	27.82	27.48	27.72	27.55	1.06%	7,345
Jun 10, 2025	27.53	27.68	27.41	27.43	27.26	-0.20%	6,117
Jun 9, 2025	27.36	27.56	27.36	27.49	27.31	1.05%	12,335
Jun 6, 2025	27.18	27.30	27.09	27.20	27.03	0.37%	11,676
Jun 5, 2025	27.10	27.14	26.89	27.10	26.93	0.89%	8,344
Jun 4, 2025	26.93	26.97	26.72	26.86	26.69	-0.15%	8,025
Jun 3, 2025	26.75	26.96	26.73	26.90	26.73	0.49%	13,578