Register to chat with like-minded investors on our interactive forums.
FACO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.60 | 0.26 | 7.78% | 3.32 | 3.63 | 3.30 | 42,613 |
| May 09 2024 | 3.34 | -0.01 | -0.30% | 3.41 | 3.43 | 3.31 | 10,700 |
| May 08 2024 | 3.35 | 0.27 | 8.77% | 3.10 | 3.57 | 3.10 | 55,168 |
| May 07 2024 | 3.08 | -0.32 | -9.41% | 3.08 | 3.08 | 3.08 | 1,448 |
| May 06 2024 | 3.40 | 0.40 | 13.33% | 3.00 | 3.40 | 2.96 | 3,400 |
| May 03 2024 | 3.00 | 0.09 | 3.09% | 3.00 | 3.00 | 3.00 | 500 |
| May 02 2024 | 2.91 | -0.02 | -0.68% | 3.15 | 3.207 | 2.91 | 7,859 |
| May 01 2024 | 2.93 | 0.18 | 6.55% | 2.98 | 3.15 | 2.90 | 25,336 |
| Apr 30 2024 | 2.75 | -0.08 | -2.83% | 2.83 | 2.83 | 2.75 | 11,725 |
| Apr 29 2024 | 2.83 | -0.17 | -5.67% | 2.81 | 3.00 | 2.80 | 27,342 |
| Apr 26 2024 | 3.00 | 0.29 | 10.70% | 2.7355 | 3.04 | 2.7355 | 12,867 |
| Apr 25 2024 | 2.71 | 0.01 | 0.37% | 2.717 | 2.75 | 2.71 | 3,728 |
| Apr 24 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 2,389 |
| Apr 23 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0 |
| Apr 22 2024 | 2.70 | 0.06 | 2.37% | 2.63 | 2.70 | 2.63 | 1,067 |
| Apr 19 2024 | 2.6375 | -0.01 | -0.47% | 2.67 | 2.67 | 2.61 | 5,750 |
| Apr 18 2024 | 2.65 | -0.02 | -0.66% | 2.67 | 2.695 | 2.65 | 400 |
| Apr 17 2024 | 2.6675 | 0.00 | 0.00% | 2.6675 | 2.6675 | 2.6675 | 0 |
| Apr 16 2024 | 2.6675 | 0.00 | 0.00% | 2.6675 | 2.6675 | 2.6675 | 0 |
| Apr 15 2024 | 2.6675 | 0.00 | 0.00% | 2.6675 | 2.6675 | 2.6675 | 0 |
| Apr 12 2024 | 2.6675 | -0.03 | -1.20% | 2.70 | 2.70 | 2.6675 | 1,935 |
| Apr 11 2024 | 2.70 | -0.07 | -2.53% | 2.72 | 2.72 | 2.6825 | 13,217 |
| Apr 10 2024 | 2.77 | 0.00 | 0.00% | 2.77 | 2.77 | 2.77 | 5,550 |
| Apr 09 2024 | 2.77 | 0.00 | 0.00% | 2.77 | 2.77 | 2.77 | 0 |
| Apr 08 2024 | 2.77 | 0.05 | 1.84% | 2.75 | 2.77 | 2.75 | 3,934 |
| Apr 05 2024 | 2.72 | -0.15 | -5.23% | 2.72 | 2.72 | 2.72 | 123 |
| Apr 04 2024 | 2.87 | 0.00 | 0.00% | 2.87 | 2.87 | 2.87 | 133 |
| Apr 03 2024 | 2.87 | 0.15 | 5.51% | 2.78 | 2.88 | 2.78 | 3,585 |
| Apr 02 2024 | 2.72 | 0.02 | 0.74% | 2.71 | 2.72 | 2.71 | 16,372 |
| Apr 01 2024 | 2.70 | 0.10 | 3.85% | 2.62 | 2.70 | 2.62 | 3,039 |
| Mar 28 2024 | 2.60 | -0.01 | -0.38% | 2.61 | 2.61 | 2.59 | 25,504 |
| Mar 27 2024 | 2.61 | 0.00 | 0.00% | 2.61 | 2.61 | 2.61 | 0 |
| Mar 26 2024 | 2.61 | -0.06 | -2.25% | 2.67 | 2.67 | 2.61 | 9,465 |
| Mar 25 2024 | 2.67 | 0.05 | 1.91% | 2.65 | 2.87 | 2.65 | 7,359 |
| Mar 22 2024 | 2.62 | -0.01 | -0.38% | 2.62 | 2.62 | 2.62 | 2,361 |
| Mar 21 2024 | 2.63 | -0.03 | -1.13% | 2.69 | 2.69 | 2.63 | 3,000 |
| Mar 20 2024 | 2.66 | -0.06 | -2.21% | 2.66 | 2.66 | 2.66 | 185 |
| Mar 19 2024 | 2.72 | 0.09 | 3.42% | 2.72 | 2.72 | 2.72 | 2,710 |
| Mar 18 2024 | 2.63 | -0.17 | -6.07% | 2.74 | 2.74 | 2.63 | 5,988 |
| Mar 15 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.80 | 3,830 |
| Mar 14 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.80 | 2.79 | 6,630 |
| Mar 13 2024 | 2.80 | -0.01 | -0.36% | 2.806 | 2.806 | 2.80 | 1,108 |
| Mar 12 2024 | 2.81 | 0.02 | 0.72% | 2.80 | 2.8175 | 2.80 | 3,600 |
| Mar 11 2024 | 2.79 | -0.06 | -2.11% | 2.80 | 2.81 | 2.79 | 5,770 |
| Mar 08 2024 | 2.85 | 0.01 | 0.35% | 2.84 | 2.89 | 2.77 | 15,197 |
| Mar 07 2024 | 2.84 | 0.12 | 4.41% | 2.83 | 2.84 | 2.72 | 11,583 |
| Mar 06 2024 | 2.72 | 0.57 | 26.51% | 2.35 | 2.83 | 2.35 | 85,959 |
| Mar 05 2024 | 2.15 | 0.01 | 0.47% | 2.06 | 2.15 | 2.06 | 2,870 |
| Mar 04 2024 | 2.14 | 0.09 | 4.39% | 2.05 | 2.14 | 2.05 | 6,038 |
| Mar 01 2024 | 2.05 | -0.07 | -3.30% | 2.12 | 2.14 | 2.00 | 3,900 |
| Feb 29 2024 | 2.12 | -0.02 | -0.93% | 2.14 | 2.14 | 2.11 | 5,689 |
| Feb 28 2024 | 2.14 | -0.01 | -0.47% | 2.14 | 2.14 | 2.14 | 397 |
| Feb 27 2024 | 2.15 | 0.00 | 0.00% | 2.18 | 2.19 | 2.15 | 3,393 |
| Feb 26 2024 | 2.15 | 0.11 | 5.39% | 2.10 | 2.15 | 2.10 | 1,500 |
| Feb 23 2024 | 2.04 | 0.02 | 0.99% | 2.02 | 2.04 | 2.02 | 1,637 |
| Feb 22 2024 | 2.02 | -0.02 | -0.98% | 2.03 | 2.03 | 2.02 | 14,468 |
| Feb 21 2024 | 2.04 | 0.04 | 2.00% | 2.00 | 2.04 | 2.00 | 5,381 |
| Feb 20 2024 | 2.00 | -0.06 | -2.91% | 2.03 | 2.04 | 2.00 | 30,145 |
| Feb 16 2024 | 2.06 | 0.04 | 1.98% | 2.03 | 2.06 | 2.03 | 12,194 |
| Feb 15 2024 | 2.02 | 0.04 | 2.02% | 1.98 | 2.06 | 1.98 | 33,885 |
| Feb 14 2024 | 1.98 | -0.02 | -1.00% | 1.98 | 2.036 | 1.98 | 1,774 |
| Feb 13 2024 | 2.00 | -0.03 | -1.48% | 2.03 | 2.07 | 2.00 | 12,700 |
