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%