FAE Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.50	2.51	2.47	2.51	2.51	0.40%	16,250
Dec 4, 2025	2.50	2.50	2.50	2.50	2.50	-	5,325
Dec 3, 2025	2.43	2.50	2.40	2.50	2.50	1.63%	19,817
Dec 2, 2025	2.44	2.46	2.43	2.46	2.46	0.41%	7,160
Dec 1, 2025	2.49	2.50	2.45	2.45	2.45	-1.61%	14,035
Nov 28, 2025	2.48	2.50	2.44	2.49	2.49	-1.19%	29,721
Nov 27, 2025	2.48	2.52	2.48	2.52	2.52	1.61%	7,485
Nov 26, 2025	2.45	2.55	2.44	2.48	2.48	1.22%	54,855
Nov 25, 2025	2.37	2.45	2.35	2.45	2.45	4.26%	62,651
Nov 24, 2025	2.35	2.40	2.35	2.35	2.35	-	46,831
Nov 21, 2025	2.43	2.43	2.30	2.35	2.35	-3.29%	100,144
Nov 20, 2025	2.51	2.55	2.43	2.43	2.43	-4.33%	31,984
Nov 19, 2025	2.47	2.55	2.47	2.54	2.54	-1.17%	69,939
Nov 18, 2025	2.56	2.59	2.45	2.57	2.57	-4.81%	121,053
Nov 17, 2025	2.73	2.78	2.67	2.70	2.70	-3.23%	12,680
Nov 14, 2025	2.82	2.82	2.69	2.79	2.79	-0.71%	15,893
Nov 13, 2025	2.96	2.98	2.80	2.81	2.81	-5.39%	41,406
Nov 12, 2025	2.99	2.99	2.92	2.97	2.97	0.34%	10,037
Nov 11, 2025	2.96	3.00	2.91	2.96	2.96	0.34%	14,050
Nov 10, 2025	2.92	2.96	2.87	2.95	2.95	1.72%	13,052
Nov 7, 2025	2.86	2.91	2.82	2.90	2.90	2.84%	29,978
Nov 6, 2025	2.92	2.98	2.80	2.82	2.82	-5.37%	55,257
Nov 5, 2025	2.96	2.98	2.95	2.98	2.98	1.71%	8,304
Nov 4, 2025	2.98	3.08	2.90	2.93	2.93	-3.30%	45,578
Nov 3, 2025	2.99	3.08	2.91	3.03	3.03	2.02%	60,818
Oct 31, 2025	2.99	2.99	2.92	2.97	2.97	0.34%	16,656
Oct 30, 2025	2.97	2.99	2.93	2.96	2.96	1.72%	23,823
Oct 29, 2025	2.96	3.00	2.82	2.91	2.91	-1.69%	74,872
Oct 28, 2025	3.31	3.33	2.94	2.96	2.96	-9.48%	119,523
Oct 27, 2025	2.91	3.29	2.91	3.27	3.27	12.37%	199,847
Oct 24, 2025	2.91	2.96	2.86	2.91	2.91	1.39%	52,072
Oct 23, 2025	2.76	2.89	2.76	2.87	2.87	1.41%	41,932
Oct 22, 2025	2.82	2.83	2.65	2.83	2.83	0.35%	40,635
Oct 21, 2025	2.78	2.90	2.76	2.82	2.82	4.44%	78,352
Oct 20, 2025	2.65	2.70	2.60	2.70	2.70	2.27%	40,455
Oct 17, 2025	2.61	2.64	2.58	2.64	2.64	1.15%	56,455
Oct 16, 2025	2.60	2.62	2.56	2.61	2.61	1.16%	23,959
Oct 15, 2025	2.53	2.60	2.50	2.58	2.58	2.38%	40,175
Oct 14, 2025	2.55	2.58	2.52	2.52	2.52	1.61%	66,638
Oct 13, 2025	2.50	2.53	2.48	2.48	2.48	-0.80%	37,735
Oct 10, 2025	2.56	2.62	2.50	2.50	2.50	0.40%	58,274
Oct 9, 2025	2.55	2.55	2.49	2.49	2.49	-	10,831
Oct 8, 2025	2.44	2.55	2.40	2.49	2.49	2.89%	97,149
Oct 7, 2025	2.40	2.43	2.40	2.42	2.42	2.11%	26,111
Oct 6, 2025	2.35	2.41	2.35	2.37	2.37	0.42%	17,436
Oct 3, 2025	2.34	2.37	2.33	2.36	2.36	0.85%	10,220
Oct 2, 2025	2.35	2.38	2.33	2.34	2.34	-0.43%	13,846
Oct 1, 2025	2.34	2.35	2.32	2.35	2.35	-	10,915
Sep 30, 2025	2.39	2.44	2.20	2.35	2.35	-2.89%	57,478
Sep 29, 2025	2.49	2.49	2.35	2.42	2.42	-3.20%	73,117