FAA

Fabasoft Historical Data - FAA

Buy
Sell
Stock Name Stock Symbol Market Stock Type
Fabasoft AG FAA XETRA Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.60 -2.78% 21.00 00:06:23
Open Price Low Price High Price Close Price Previous Close
21.50 20.95 21.50 21.60
more quote information »

FAA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.3022.6019.7221.335,233-0.30-1.41%
1 Month22.0022.6019.7221.573,824-1.00-4.55%
3 Months19.0022.6018.5021.442,8282.0010.53%
6 Months21.2023.4014.5019.443,027-0.20-0.94%
1 Year31.0035.0014.5022.504,808-10.00-32.26%
3 Years27.7053.8014.5034.006,970-6.70-24.19%
5 Years14.2553.8011.2527.756,5386.7547.37%

FAA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
03 Feb 2023 21.60 0.95 4.6% 20.65 21.60 20.65 5,910
02 Feb 2023 20.65 -0.30 -1.43% 21.30 21.35 20.50 2,410
01 Feb 2023 20.95 -0.30 -1.41% 20.85 20.95 19.72 5,431
31 Jan 2023 21.25 -1.10 -4.92% 22.40 22.40 20.80 9,530
28 Jan 2023 22.35 1.15 5.42% 21.30 22.60 21.25 2,886
27 Jan 2023 21.20 0.05 0.24% 21.00 21.35 21.00 117
26 Jan 2023 21.15 0.35 1.68% 21.00 21.30 21.00 1,455
25 Jan 2023 20.80 -0.65 -3.03% 21.05 21.45 20.80 1,285
24 Jan 2023 21.45 -0.15 -0.69% 21.60 21.60 21.45 37
21 Jan 2023 21.60 0.20 0.93% 21.60 21.60 21.60 0.00
20 Jan 2023 21.40 -0.40 -1.83% 21.80 21.80 20.90 3,696
19 Jan 2023 21.80 0.15 0.69% 22.10 22.10 21.80 199
18 Jan 2023 21.65 0.65 3.1% 21.05 21.65 21.05 2,050
17 Jan 2023 21.00 -0.35 -1.64% 21.75 21.75 21.00 1,914
14 Jan 2023 21.35 -0.20 -0.93% 21.45 21.90 21.35 4,507
13 Jan 2023 21.55 0.10 0.47% 21.40 21.55 21.40 60
12 Jan 2023 21.45 -0.90 -4.03% 22.05 22.10 20.50 16,258
11 Jan 2023 22.35 0.35 1.59% 22.10 22.50 22.00 5,168
10 Jan 2023 22.00 0.70 3.29% 21.70 22.40 21.50 2,610
07 Jan 2023 21.30 -0.80 -3.62% 22.00 22.05 20.60 4,440
06 Jan 2023 22.10 -0.20 -0.9% 21.80 22.25 21.80 1,353
05 Jan 2023 22.30 0.55 2.53% 22.00 22.30 21.45 3,927
04 Jan 2023 21.75 0.70 3.33% 21.10 21.80 21.10 2,033
Your Recent History
XE
FAA
Fabasoft
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230203 13:26:00