FACO(FACO)
FACO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $5.06 | $5.15 | $5.06 | $5.15 | 2,410 |
| 5/20/2026 | $5.13 | $5.13 | $5.13 | $5.13 | 70 |
| 5/19/2026 | $5.10 | $5.13 | $5.00 | $5.13 | 5,101 |
| 5/18/2026 | $5.01 | $5.01 | $5.00 | $5.00 | 500 |
| 5/15/2026 | $5.10 | $5.10 | $5.03 | $5.03 | 6,800 |
| 5/14/2026 | $5.03 | $5.18 | $5.03 | $5.18 | 2,100 |
| 5/13/2026 | $5.10 | $5.10 | $5.03 | $5.03 | 2,302 |
| 5/12/2026 | $5.12 | $5.12 | $4.98 | $5.10 | 11,800 |
| 5/11/2026 | $5.09 | $5.15 | $5.00 | $5.02 | 42,300 |
| 5/8/2026 | $5.04 | $5.08 | $5.02 | $5.08 | 1,530 |
| 5/7/2026 | $5.02 | $5.10 | $5.02 | $5.07 | 92,200 |
| 5/6/2026 | $5.02 | $5.25 | $5.02 | $5.08 | 8,532 |
| 5/5/2026 | $5.02 | $5.10 | $5.02 | $5.02 | 3,300 |
| 5/4/2026 | $5.10 | $5.10 | $4.99 | $5.09 | 500 |
| 5/1/2026 | $4.99 | $5.05 | $4.99 | $5.05 | 300 |
| 4/30/2026 | $5.05 | $5.06 | $5.02 | $5.05 | 1,100 |
| 4/29/2026 | $4.90 | $5.00 | $4.90 | $5.00 | 940 |
| 4/28/2026 | $5.02 | $5.07 | $4.72 | $4.81 | 26,340 |
| 4/27/2026 | $5.01 | $5.01 | $4.98 | $4.98 | 3,100 |
| 4/24/2026 | $5.16 | $5.16 | $5.01 | $5.01 | 3,200 |
| 4/23/2026 | $4.86 | $5.38 | $4.86 | $5.38 | 6,422 |
| 4/22/2026 | $4.85 | $4.99 | $4.85 | $4.89 | 3,502 |
| 4/21/2026 | $4.86 | $4.86 | $4.85 | $4.85 | 1,304 |
| 4/20/2026 | $5.00 | $5.00 | $4.82 | $4.82 | 2,600 |
| 4/17/2026 | $4.97 | $4.97 | $4.97 | $4.97 | 1,900 |
| 4/16/2026 | $4.99 | $5.00 | $4.82 | $5.00 | 3,200 |
| 4/15/2026 | $5.00 | $5.00 | $5.00 | $5.00 | 4,462 |
| 4/14/2026 | $4.90 | $5.00 | $4.70 | $4.99 | 12,211 |
| 4/13/2026 | $5.12 | $5.12 | $5.10 | $5.10 | 1,300 |
| 4/10/2026 | $5.00 | $5.11 | $4.84 | $5.09 | 7,100 |
| 4/9/2026 | $4.99 | $5.00 | $4.90 | $5.00 | 2,422 |
| 4/8/2026 | $4.84 | $5.00 | $4.80 | $5.00 | 79,000 |
| 4/7/2026 | $4.76 | $4.87 | $4.76 | $4.84 | 5,833 |
| 4/6/2026 | $4.74 | $4.81 | $4.74 | $4.77 | 8,700 |
| 4/2/2026 | $4.60 | $4.74 | $4.45 | $4.74 | 4,400 |
| 4/1/2026 | $4.42 | $4.57 | $4.42 | $4.57 | 35,800 |
| 3/31/2026 | $4.35 | $4.35 | $4.35 | $4.35 | 7,137 |
| 3/30/2026 | $4.40 | $4.40 | $4.25 | $4.35 | 9,200 |
| 3/27/2026 | $4.60 | $4.60 | $4.40 | $4.40 | 27,942 |
| 3/26/2026 | $4.40 | $4.45 | $4.40 | $4.45 | 4,000 |
| 3/25/2026 | $4.41 | $4.41 | $4.41 | $4.41 | 600 |
| 3/24/2026 | $4.45 | $4.45 | $4.40 | $4.41 | 1,300 |
| 3/23/2026 | $4.40 | $4.45 | $4.40 | $4.45 | 1,800 |
| 3/20/2026 | $4.50 | $4.52 | $4.40 | $4.40 | 1,700 |
| 3/19/2026 | $4.45 | $4.55 | $4.45 | $4.55 | 3,600 |
| 3/18/2026 | $4.43 | $4.43 | $4.43 | $4.43 | 350 |
| 3/17/2026 | $4.40 | $4.43 | $4.40 | $4.43 | 900 |
| 3/16/2026 | $4.35 | $4.39 | $4.35 | $4.39 | 500 |
| 3/13/2026 | $4.33 | $4.33 | $4.33 | $4.33 | 3,515 |
| 3/12/2026 | $4.30 | $4.30 | $4.30 | $4.30 | 350 |
| 3/11/2026 | $4.40 | $4.40 | $4.30 | $4.30 | 700 |
| 3/10/2026 | $4.40 | $4.48 | $4.27 | $4.30 | 13,620 |
| 3/9/2026 | $4.50 | $4.53 | $4.50 | $4.53 | 39,135 |
| 3/6/2026 | $4.50 | $4.50 | $4.40 | $4.40 | 1,500 |
| 3/5/2026 | $4.56 | $4.60 | $4.56 | $4.56 | 1,301 |
| 3/4/2026 | $4.17 | $4.60 | $4.15 | $4.55 | 123,108 |
| 3/3/2026 | $4.03 | $4.14 | $4.03 | $4.14 | 1,128 |
| 3/2/2026 | $4.16 | $4.20 | $4.16 | $4.20 | 732 |
| 2/27/2026 | $4.20 | $4.20 | $4.20 | $4.20 | 120 |
| 2/26/2026 | $4.19 | $4.19 | $4.19 | $4.19 | 300 |
| 2/25/2026 | $4.19 | $4.19 | $4.19 | $4.19 | 700 |
| 2/24/2026 | $4.15 | $4.20 | $4.07 | $4.20 | 16,400 |
| 2/23/2026 | $4.21 | $4.25 | $4.05 | $4.14 | 6,700 |