Want to see JP:220A full AI Analyst Report?
Faber Company Inc. (220A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 968.00 | 984.00 | 968.00 | 968.00 | 968.00 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 984.00 | 984.00 | 968.00 | 968.00 | 968.00 | +4.31% | 1,800 | 1.14 |
| Oct 28, 2026 | 917.00 | 976.00 | 917.00 | 928.00 | 928.00 | +0.11% | 5,400 | 3.59 |
| Oct 27, 2026 | 927.00 | 950.00 | 927.00 | 927.00 | 927.00 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 938.00 | 950.00 | 927.00 | 927.00 | 927.00 | +0.76% | 4,600 | 3.12 |
| Oct 23, 2026 | 922.00 | 922.00 | 920.00 | 920.00 | 920.00 | -0.11% | 800 | 0.54 |
| Oct 22, 2026 | 920.00 | 921.00 | 920.00 | 921.00 | 921.00 | -0.43% | 900 | 0.62 |
| Oct 21, 2026 | 927.00 | 927.00 | 925.00 | 925.00 | 925.00 | -0.11% | 800 | 0.54 |
| Oct 20, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | +0.00% | 200 | 0.14 |
| Oct 19, 2026 | 926.00 | 926.00 | 926.00 | 926.00 | 926.00 | +0.00% | 200 | 0.13 |
| Oct 16, 2026 | 927.00 | 927.00 | 925.00 | 926.00 | 926.00 | -0.64% | 300 | 0.20 |
| Oct 15, 2026 | 932.00 | 932.00 | 932.00 | 932.00 | 932.00 | +0.76% | 100 | 0.07 |
| Oct 14, 2026 | 927.00 | 927.00 | 925.00 | 925.00 | 925.00 | +0.00% | 300 | 0.20 |
| Oct 13, 2026 | 926.00 | 926.00 | 925.00 | 925.00 | 925.00 | +0.00% | 2,300 | 1.56 |
| Oct 12, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | +0.00% | 200 | 0.14 |
| Oct 08, 2026 | 925.00 | 925.00 | 924.00 | 925.00 | 925.00 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 925.00 | 925.00 | 924.00 | 925.00 | 925.00 | -0.54% | 1,000 | 0.68 |
| Oct 06, 2026 | 930.00 | 932.00 | 930.00 | 930.00 | 930.00 | +0.00% | 700 | 0.48 |
| Oct 05, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | +0.00% | 100 | 0.07 |
| Oct 02, 2026 | 930.00 | 930.00 | 930.00 | 930.00 | 930.00 | +0.54% | 100 | 0.07 |
| Oct 01, 2026 | 925.00 | 925.00 | 925.00 | 925.00 | 925.00 | -0.54% | 3,600 | 2.43 |
| Sep 30, 2026 | 925.00 | 936.00 | 925.00 | 930.00 | 930.00 | +0.54% | 900 | 0.61 |
| Sep 29, 2026 | 915.00 | 940.00 | 915.00 | 925.00 | 925.00 | +0.65% | 1,400 | 0.96 |
| Sep 28, 2026 | 955.00 | 961.00 | 948.00 | 949.00 | 919.00 | -1.35% | 3,300 | 2.34 |
| Sep 25, 2026 | 962.00 | 962.00 | 961.00 | 962.00 | 931.59 | +1.16% | 1,200 | 0.86 |
| Sep 24, 2026 | 952.00 | 955.00 | 951.00 | 951.00 | 920.94 | -0.63% | 400 | 0.29 |
| Sep 23, 2026 | 957.00 | 959.00 | 950.00 | 957.00 | 926.75 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 957.00 | 959.00 | 950.00 | 957.00 | 926.75 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 957.00 | 959.00 | 950.00 | 957.00 | 926.75 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 959.00 | 959.00 | 950.00 | 957.00 | 926.75 | -0.10% | 800 | 0.54 |
| Sep 17, 2026 | 956.00 | 959.00 | 956.00 | 958.00 | 927.72 | +0.31% | 1,000 | 0.69 |
| Sep 16, 2026 | 955.00 | 960.00 | 955.00 | 955.00 | 924.81 | -0.42% | 800 | 0.55 |
| Sep 15, 2026 | 953.00 | 959.00 | 953.00 | 959.00 | 928.68 | +0.84% | 400 | 0.27 |
| Sep 14, 2026 | 923.00 | 953.00 | 923.00 | 951.00 | 920.94 | +3.26% | 5,600 | 4.03 |
| Sep 11, 2026 | 935.00 | 938.00 | 921.00 | 921.00 | 891.89 | -1.60% | 4,200 | 3.08 |
| Sep 10, 2026 | 947.00 | 947.00 | 913.00 | 936.00 | 906.41 | -1.16% | 8,700 | 6.61 |
| Sep 09, 2026 | 945.00 | 948.00 | 945.00 | 947.00 | 917.06 | +0.32% | 1,900 | 1.45 |
| Sep 08, 2026 | 947.00 | 955.00 | 944.00 | 944.00 | 914.16 | -0.32% | 1,200 | 0.91 |
| Sep 07, 2026 | 954.00 | 969.00 | 947.00 | 947.00 | 917.06 | -0.73% | 2,900 | 2.26 |
| Sep 04, 2026 | 944.00 | 954.00 | 939.00 | 954.00 | 923.84 | +1.06% | 3,500 | 2.82 |
| Sep 03, 2026 | 945.00 | 945.00 | 938.00 | 944.00 | 914.16 | -0.11% | 1,400 | 1.13 |
| Sep 02, 2026 | 957.00 | 960.00 | 940.00 | 945.00 | 915.13 | -2.07% | 1,600 | 1.25 |
| Sep 01, 2026 | 979.00 | 979.00 | 956.00 | 965.00 | 934.49 | -0.62% | 2,600 | 2.02 |
| Aug 31, 2026 | 967.00 | 987.00 | 967.00 | 971.00 | 940.30 | +1.15% | 5,500 | 4.41 |
| Aug 28, 2026 | 950.00 | 965.00 | 950.00 | 960.00 | 929.65 | +1.48% | 5,000 | 4.21 |
| Aug 27, 2026 | 937.00 | 946.00 | 937.00 | 946.00 | 916.09 | +0.85% | 1,600 | 1.34 |
| Aug 26, 2026 | 938.00 | 942.00 | 938.00 | 938.00 | 908.35 | +0.00% | 900 | 0.72 |
| Aug 25, 2026 | 953.00 | 953.00 | 938.00 | 938.00 | 908.35 | +0.00% | 1,600 | 1.25 |
| Aug 24, 2026 | 933.00 | 940.00 | 933.00 | 938.00 | 908.35 | +0.00% | 800 | 0.62 |
