(FAAR)
NASDAQ: FAAR
· Real-Time Price · USD
28.92
0.01 (0.04%)
At close: Aug 15, 2025, 3:59 PM
28.99
0.24%
After-hours: Aug 15, 2025, 04:04 PM EDT
FAAR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.82 | 29.04 | 28.82 | 28.93 | 28.93 | 0.07% | 9,618 |
| Aug 14, 2025 | 28.88 | 28.93 | 28.79 | 28.91 | 28.91 | 0.17% | 46,524 |
| Aug 13, 2025 | 28.98 | 28.98 | 28.71 | 28.86 | 28.86 | -0.10% | 14,144 |
| Aug 12, 2025 | 29.00 | 29.05 | 28.89 | 28.89 | 28.89 | 0.10% | 10,100 |
| Aug 11, 2025 | 28.75 | 28.95 | 28.75 | 28.86 | 28.86 | 0.31% | 21,845 |
| Aug 8, 2025 | 28.86 | 28.94 | 28.64 | 28.77 | 28.77 | 0.31% | 8,300 |
| Aug 7, 2025 | 28.63 | 28.77 | 28.63 | 28.68 | 28.68 | 0.10% | 10,938 |
| Aug 6, 2025 | 28.83 | 28.91 | 28.60 | 28.65 | 28.65 | -0.14% | 14,335 |
| Aug 5, 2025 | 28.67 | 28.77 | 28.62 | 28.69 | 28.69 | 0.14% | 9,114 |
| Aug 4, 2025 | 28.51 | 28.77 | 28.51 | 28.65 | 28.65 | 0.53% | 13,331 |
| Aug 1, 2025 | 28.52 | 28.61 | 28.47 | 28.50 | 28.50 | -1.21% | 6,849 |
| Jul 31, 2025 | 29.13 | 29.20 | 28.78 | 28.85 | 28.85 | -0.76% | 10,800 |
| Jul 30, 2025 | 29.18 | 29.22 | 28.34 | 29.07 | 29.07 | -0.41% | 13,800 |
| Jul 29, 2025 | 28.85 | 29.25 | 28.81 | 29.19 | 29.19 | 0.93% | 11,100 |
| Jul 28, 2025 | 28.92 | 28.94 | 28.77 | 28.92 | 28.92 | 0.98% | 8,800 |
| Jul 25, 2025 | 28.75 | 28.79 | 28.64 | 28.64 | 28.64 | -0.56% | 10,000 |
| Jul 24, 2025 | 28.70 | 28.88 | 28.66 | 28.80 | 28.80 | -0.48% | 16,727 |
| Jul 23, 2025 | 28.70 | 29.02 | 28.69 | 28.94 | 28.94 | 0.84% | 11,532 |
| Jul 22, 2025 | 28.65 | 28.73 | 28.58 | 28.70 | 28.70 | -0.03% | 10,600 |
| Jul 21, 2025 | 28.55 | 28.80 | 28.54 | 28.71 | 28.71 | 1.20% | 6,900 |