FAE Technology (FAE)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 3.5 | 4 | 4.15 | 3.97 | 8926 | 4.08251966 | DE |
| 4 | 0.09 | 2.22222222222 | 4.05 | 4.38 | 3.96 | 17039 | 4.12224206 | DE |
| 12 | 0.28 | 7.25388601036 | 3.86 | 4.52 | 3.76 | 32288 | 4.08819526 | DE |
| 26 | 0.8 | 23.9520958084 | 3.34 | 5.16 | 3 | 46211 | 4.22005395 | DE |
| 52 | 1.96 | 89.9082568807 | 2.18 | 5.16 | 1.685 | 38141 | 3.67999516 | DE |
| 156 | 2.54 | 158.75 | 1.6 | 5.16 | 1.302 | 36341 | 2.9741711 | DE |
| 260 | 2.54 | 158.75 | 1.6 | 5.16 | 1.302 | 36341 | 2.9741711 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721404500 | 4.14 | -0.01 | -0.24 | 4.14 | 4.14 | 4.1 | 2740 |
| 1721318100 | 4.15 | 0.06 | 1.47 | 4.09 | 4.15 | 4.09 | 4690 |
| 1721231700 | 4.09 | -0.01 | -0.24 | 4.1 | 4.11 | 4.09 | 8268 |
| 1721145300 | 4.1 | 0.05 | 1.23 | 4.1 | 4.12 | 4.05 | 13032 |
| 1721058900 | 4.05 | 0 | 0.00 | 3.97 | 4.1 | 3.97 | 12985 |
| 1720799700 | 4.05 | 0.04 | 1.00 | 4 | 4.05 | 3.97 | 5654 |
| 1720713300 | 4.01 | -0.04 | -0.99 | 4.0199999 | 4.05 | 3.96 | 10354 |
| 1720626900 | 4.05 | -0.03 | -0.74 | 4 | 4.11 | 3.97 | 24258 |
| 1720540500 | 4.08 | 0.08 | 2.00 | 4.08 | 4.09 | 4.05 | 3741 |
| 1720454100 | 4 | -0.03 | -0.74 | 4.1 | 4.12 | 4 | 27332 |
| 1720194900 | 4.03 | -0.09 | -2.18 | 4.17 | 4.17 | 4 | 17741 |
| 1720108500 | 4.12 | 0.01 | 0.24 | 4.09 | 4.15 | 4.04 | 5450 |
| 1720022100 | 4.11 | -0.03 | -0.72 | 4.15 | 4.19 | 4.05 | 23952 |
| 1719935700 | 4.14 | -0.18 | -4.17 | 4.35 | 4.38 | 4.09 | 41342 |
| 1719849300 | 4.32 | 0.07 | 1.65 | 4.26 | 4.34 | 4.18 | 34829 |
| 1719590100 | 4.25 | 0.08 | 1.92 | 4.18 | 4.26 | 4.14 | 15422 |
| 1719503700 | 4.17 | 0.07 | 1.71 | 4.0599999 | 4.18 | 4 | 50251 |
| 1719417300 | 4.1 | 0.01 | 0.24 | 4.09 | 4.15 | 4.09 | 27964 |
| 1719330900 | 4.09 | 0.07 | 1.74 | 4.09 | 4.09 | 4.04 | 3310 |
| 1719244500 | 4.0199999 | 0.02 | 0.50 | 4.01 | 4.1 | 4.01 | 5629 |
| 1718985300 | 4 | -0.1 | -2.44 | 4.05 | 4.14 | 4 | 4576 |
| 1718898900 | 4.1 | 0.02 | 0.49 | 4.1 | 4.15 | 4.09 | 5456 |
| 1718812500 | 4.08 | -0.06 | -1.45 | 4.12 | 4.28 | 4.08 | 33167 |
| 1718726100 | 4.14 | -0.14 | -3.27 | 4.3 | 4.34 | 4.13 | 28755 |
| 1718639700 | 4.28 | 0.19 | 4.65 | 4.49 | 4.49 | 4.16 | 47439 |
| 1718380500 | 4.09 | -0.11 | -2.62 | 4.25 | 4.25 | 4 | 10241 |
| 1718294100 | 4.2 | -0.18 | -4.11 | 4.3 | 4.5199999 | 4.13 | 100556 |
| 1718207700 | 4.38 | 0.49 | 12.60 | 3.89 | 4.4 | 3.85 | 175575 |
| 1718121300 | 3.89 | -0.08 | -2.02 | 4.03 | 4.03 | 3.85 | 27280 |
| 1718034900 | 3.97 | 0 | 0.00 | 3.97 | 3.97 | 3.97 | 0 |
| 1717775700 | 3.97 | 0.03 | 0.76 | 3.93 | 4.05 | 3.91 | 34440 |
| 1717689300 | 3.94 | 0.04 | 1.03 | 3.95 | 4.0599999 | 3.93 | 44513 |
| 1717602900 | 3.9 | -0.44 | -10.14 | 4.25 | 4.25 | 3.83 | 324439 |
| 1717516500 | 4.34 | 0.11 | 2.60 | 4.25 | 4.37 | 4.2 | 50211 |
| 1717430100 | 4.23 | 0.11 | 2.67 | 4.17 | 4.25 | 4.16 | 23991 |
| 1717170900 | 4.12 | 0.15 | 3.78 | 3.98 | 4.3 | 3.97 | 146899 |
| 1717084500 | 3.97 | 0.02 | 0.51 | 3.98 | 3.98 | 3.76 | 42992 |
| 1716998100 | 3.95 | -0.02 | -0.50 | 3.98 | 3.98 | 3.84 | 8526 |
| 1716911700 | 3.97 | -0.01 | -0.25 | 3.97 | 3.98 | 3.91 | 3697 |
| 1716825300 | 3.98 | 0.03 | 0.76 | 3.96 | 3.98 | 3.95 | 3534 |
| 1716566100 | 3.95 | -0.02 | -0.50 | 3.9 | 3.96 | 3.88 | 3732 |
| 1716479700 | 3.97 | 0.13 | 3.39 | 3.89 | 3.97 | 3.8 | 36079 |
| 1716393300 | 3.84 | -0.08 | -2.04 | 3.9 | 3.91 | 3.77 | 10297 |
| 1716306900 | 3.92 | -0.04 | -1.01 | 4 | 4 | 3.83 | 14169 |
| 1716220500 | 3.96 | -0.04 | -1.00 | 3.95 | 4.03 | 3.88 | 11176 |
| 1715961300 | 4 | -0.05 | -1.23 | 4.01 | 4.03 | 3.95 | 7060 |
| 1715874900 | 4.05 | -0.05 | -1.22 | 4.01 | 4.05 | 4 | 5363 |
| 1715788500 | 4.1 | 0.02 | 0.49 | 4.09 | 4.13 | 4.0199999 | 7204 |
| 1715702100 | 4.08 | 0 | 0.00 | 4.0599999 | 4.15 | 4.03 | 6286 |
| 1715615700 | 4.08 | -0.04 | -0.97 | 4.17 | 4.17 | 4.01 | 4775 |
| 1715356500 | 4.12 | 0.08 | 1.98 | 4.04 | 4.12 | 3.83 | 22793 |
| 1715270100 | 4.04 | -0.03 | -0.74 | 4.08 | 4.08 | 3.94 | 60045 |
| 1715183700 | 4.07 | -0.17 | -4.01 | 4.26 | 4.26 | 4 | 38673 |
| 1715097300 | 4.24 | 0.15 | 3.67 | 4.15 | 4.2699999 | 4.1 | 37316 |
| 1715010900 | 4.09 | 0.18 | 4.60 | 4.01 | 4.2 | 3.94 | 105551 |
| 1714751700 | 3.91 | -0.08 | -2.01 | 4 | 4.01 | 3.91 | 6720 |
| 1714665300 | 3.99 | 0.06 | 1.53 | 3.91 | 4 | 3.9 | 12670 |
| 1714492500 | 3.93 | 0 | 0.00 | 4 | 4.15 | 3.92 | 28130 |
| 1714406100 | 3.93 | -0.02 | -0.51 | 3.96 | 3.98 | 3.89 | 22196 |
| 1714146900 | 3.95 | 0.1 | 2.60 | 3.86 | 3.96 | 3.86 | 10310 |
| 1714060500 | 3.85 | -0.19 | -4.70 | 4.37 | 4.37 | 3.75 | 45048 |
| 1713974100 | 4.04 | -0.11 | -2.65 | 4.2 | 4.25 | 4.04 | 23143 |
| 1713887700 | 4.15 | 0 | 0.00 | 4.15 | 4.39 | 4.08 | 21530 |
| 1713801300 | 4.15 | 0.03 | 0.73 | 4.24 | 4.38 | 4.15 | 22889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
