FAATX(FAATX)
FAATX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $12.48 | $12.48 | $12.48 | $12.48 | - |
| 10/12/2026 | $12.47 | $12.47 | $12.47 | $12.47 | - |
| 10/9/2026 | $12.46 | $12.46 | $12.46 | $12.46 | - |
| 10/8/2026 | $12.44 | $12.44 | $12.44 | $12.44 | - |
| 10/7/2026 | $12.42 | $12.42 | $12.42 | $12.42 | - |
| 10/6/2026 | $12.44 | $12.44 | $12.44 | $12.44 | - |
| 10/5/2026 | $12.40 | $12.40 | $12.40 | $12.40 | - |
| 10/2/2026 | $12.37 | $12.37 | $12.37 | $12.37 | - |
| 10/1/2026 | $12.36 | $12.36 | $12.36 | $12.36 | - |
| 9/30/2026 | $12.36 | $12.36 | $12.36 | $12.36 | - |
| 9/29/2026 | $12.39 | $12.39 | $12.39 | $12.39 | - |
| 9/28/2026 | $12.40 | $12.40 | $12.40 | $12.40 | - |
| 9/25/2026 | $12.46 | $12.46 | $12.46 | $12.46 | - |
| 9/24/2026 | $12.43 | $12.43 | $12.43 | $12.43 | - |
| 9/23/2026 | $12.47 | $12.47 | $12.47 | $12.47 | - |
| 9/22/2026 | $12.56 | $12.56 | $12.56 | $12.56 | - |
| 9/21/2026 | $12.57 | $12.57 | $12.57 | $12.57 | - |
| 9/18/2026 | $12.52 | $12.52 | $12.52 | $12.52 | - |
| 9/17/2026 | $12.56 | $12.56 | $12.56 | $12.56 | - |
| 9/16/2026 | $12.50 | $12.50 | $12.50 | $12.50 | - |
| 9/15/2026 | $12.54 | $12.54 | $12.54 | $12.54 | - |
| 9/14/2026 | $12.57 | $12.57 | $12.57 | $12.57 | - |
| 9/11/2026 | $12.58 | $12.58 | $12.58 | $12.58 | - |
| 9/10/2026 | $12.59 | $12.59 | $12.59 | $12.59 | - |
| 9/9/2026 | $12.66 | $12.66 | $12.66 | $12.66 | - |
| 9/8/2026 | $12.70 | $12.70 | $12.70 | $12.70 | - |
| 9/4/2026 | $12.72 | $12.72 | $12.72 | $12.72 | - |
| 9/3/2026 | $12.74 | $12.74 | $12.74 | $12.74 | - |
| 9/2/2026 | $12.70 | $12.70 | $12.70 | $12.70 | - |
| 9/1/2026 | $12.69 | $12.69 | $12.69 | $12.69 | - |
| 8/31/2026 | $12.71 | $12.71 | $12.71 | $12.71 | - |
| 8/28/2026 | $12.74 | $12.74 | $12.74 | $12.74 | - |
| 8/27/2026 | $12.77 | $12.77 | $12.77 | $12.77 | - |
| 8/26/2026 | $12.79 | $12.79 | $12.79 | $12.79 | - |
| 8/25/2026 | $12.80 | $12.80 | $12.80 | $12.80 | - |
| 8/24/2026 | $12.77 | $12.77 | $12.77 | $12.77 | - |
| 8/21/2026 | $12.76 | $12.76 | $12.76 | $12.76 | - |
| 8/20/2026 | $12.74 | $12.74 | $12.74 | $12.74 | - |
| 8/19/2026 | $12.77 | $12.77 | $12.77 | $12.77 | - |
| 8/18/2026 | $12.73 | $12.73 | $12.73 | $12.73 | - |
| 8/17/2026 | $12.73 | $12.73 | $12.73 | $12.73 | - |
| 8/14/2026 | $12.77 | $12.77 | $12.77 | $12.77 | - |
| 8/13/2026 | $12.79 | $12.79 | $12.79 | $12.79 | - |
| 8/12/2026 | $12.75 | $12.75 | $12.75 | $12.75 | - |
| 8/11/2026 | $12.74 | $12.74 | $12.74 | $12.74 | - |
| 8/10/2026 | $12.74 | $12.74 | $12.74 | $12.74 | - |
| 8/7/2026 | $12.76 | $12.76 | $12.76 | $12.76 | - |
| 8/6/2026 | $12.72 | $12.72 | $12.72 | $12.72 | - |
| 8/5/2026 | $12.75 | $12.75 | $12.75 | $12.75 | - |
| 8/4/2026 | $12.74 | $12.74 | $12.74 | $12.74 | - |
| 8/3/2026 | $12.67 | $12.67 | $12.67 | $12.67 | - |
| 7/31/2026 | $12.63 | $12.63 | $12.63 | $12.63 | - |
| 7/30/2026 | $12.64 | $12.64 | $12.64 | $12.64 | - |
| 7/29/2026 | $12.59 | $12.59 | $12.59 | $12.59 | - |
| 7/28/2026 | $12.65 | $12.65 | $12.65 | $12.65 | - |
| 7/27/2026 | $12.60 | $12.60 | $12.60 | $12.60 | - |
| 7/24/2026 | $12.59 | $12.59 | $12.59 | $12.59 | - |
| 7/23/2026 | $12.57 | $12.57 | $12.57 | $12.57 | - |
| 7/22/2026 | $12.61 | $12.61 | $12.61 | $12.61 | - |
| 7/21/2026 | $12.60 | $12.60 | $12.60 | $12.60 | - |
| 7/20/2026 | $12.58 | $12.58 | $12.58 | $12.58 | - |
| 7/17/2026 | $12.61 | $12.61 | $12.61 | $12.61 | - |
| 7/16/2026 | $12.64 | $12.64 | $12.64 | $12.64 | - |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
