FAE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.56	2.61	2.48	2.50	2.50	-4.21%	32,443
Sep 25, 2025	2.57	2.63	2.56	2.61	2.61	1.16%	13,756
Sep 24, 2025	2.56	2.64	2.56	2.58	2.58	-0.77%	16,840
Sep 23, 2025	2.62	2.62	2.56	2.60	2.60	0.78%	4,790
Sep 22, 2025	2.63	2.63	2.58	2.58	2.58	-0.77%	19,521
Sep 19, 2025	2.60	2.60	2.54	2.60	2.60	1.17%	13,730
Sep 18, 2025	2.57	2.61	2.54	2.57	2.57	-	16,336
Sep 17, 2025	2.59	2.63	2.57	2.57	2.57	0.39%	10,100
Sep 16, 2025	2.58	2.61	2.54	2.56	2.56	0.79%	12,275
Sep 15, 2025	2.53	2.57	2.51	2.54	2.54	-	27,476
Sep 12, 2025	2.62	2.62	2.53	2.54	2.54	-	24,400
Sep 11, 2025	2.57	2.58	2.50	2.54	2.54	-1.17%	18,616
Sep 10, 2025	2.64	2.67	2.53	2.57	2.57	-1.91%	71,118
Sep 9, 2025	2.49	2.72	2.49	2.62	2.62	7.82%	217,675
Sep 8, 2025	2.45	2.46	2.39	2.43	2.43	-0.82%	26,336
Sep 5, 2025	2.43	2.48	2.42	2.45	2.45	-2.39%	10,517
Sep 4, 2025	2.44	2.52	2.44	2.51	2.51	2.87%	13,688
Sep 3, 2025	2.43	2.44	2.40	2.44	2.44	1.67%	2,751
Sep 2, 2025	2.44	2.47	2.39	2.40	2.40	-3.23%	20,324
Sep 1, 2025	2.46	2.48	2.46	2.48	2.48	1.22%	9,551
Aug 29, 2025	2.41	2.45	2.41	2.45	2.45	0.41%	2,730
Aug 28, 2025	2.46	2.46	2.40	2.44	2.44	-	8,280
Aug 27, 2025	2.45	2.46	2.40	2.44	2.44	-0.41%	4,005
Aug 26, 2025	2.48	2.48	2.40	2.45	2.45	-1.21%	6,600
Aug 25, 2025	2.44	2.48	2.41	2.48	2.48	2.48%	8,461
Aug 22, 2025	2.44	2.44	2.40	2.42	2.42	-0.41%	9,300
Aug 21, 2025	2.37	2.43	2.37	2.43	2.43	-0.82%	4,615
Aug 20, 2025	2.41	2.45	2.38	2.45	2.45	2.08%	3,505
Aug 19, 2025	2.40	2.41	2.36	2.40	2.40	-2.04%	11,241
Aug 18, 2025	2.42	2.45	2.39	2.45	2.45	1.66%	15,009
Aug 14, 2025	2.36	2.41	2.36	2.41	2.41	0.42%	450
Aug 13, 2025	2.34	2.43	2.31	2.40	2.40	-1.64%	20,745
Aug 12, 2025	2.43	2.44	2.43	2.44	2.44	0.83%	1,100
Aug 11, 2025	2.31	2.42	2.31	2.42	2.42	4.31%	4,917
Aug 8, 2025	2.31	2.34	2.31	2.32	2.32	-	826
Aug 7, 2025	2.37	2.37	2.32	2.32	2.32	-1.69%	14,972
Aug 6, 2025	2.40	2.40	2.35	2.36	2.36	-2.07%	15,871
Aug 5, 2025	2.41	2.44	2.40	2.41	2.41	-	4,110
Aug 4, 2025	2.46	2.46	2.39	2.41	2.41	-1.23%	15,866
Aug 1, 2025	2.45	2.46	2.43	2.44	2.44	-1.21%	5,106
Jul 31, 2025	2.50	2.53	2.46	2.47	2.47	-0.40%	10,398
Jul 30, 2025	2.55	2.55	2.48	2.48	2.48	-2.75%	5,050
Jul 29, 2025	2.54	2.58	2.54	2.55	2.55	0.79%	8,852
Jul 28, 2025	2.45	2.53	2.43	2.53	2.53	3.69%	22,323
Jul 25, 2025	2.44	2.50	2.43	2.44	2.44	-3.56%	4,500
Jul 24, 2025	2.42	2.53	2.40	2.53	2.53	4.55%	9,550
Jul 23, 2025	2.46	2.51	2.36	2.42	2.42	-	15,667
Jul 22, 2025	2.54	2.54	2.42	2.42	2.42	-	8,118
Jul 21, 2025	2.39	2.48	2.39	2.42	2.42	-0.41%	4,000
Jul 18, 2025	2.50	2.50	2.41	2.43	2.43	1.25%	6,150