FAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	41.00	41.05	40.93	41.05	41.05	-0.07%	19,649
Nov 19, 2024	40.96	41.12	40.95	41.08	41.08	0.07%	20,212
Nov 18, 2024	40.97	41.10	40.96	41.05	41.05	0.22%	15,048
Nov 15, 2024	41.05	41.06	40.90	40.96	40.96	-0.46%	15,103
Nov 14, 2024	41.18	41.27	41.14	41.15	41.15	-0.13%	8,689
Nov 13, 2024	41.22	41.25	41.13	41.20	41.20	0.07%	13,435
Nov 12, 2024	41.24	41.24	41.14	41.18	41.18	-0.04%	6,919
Nov 11, 2024	41.21	41.22	41.15	41.19	41.19	0.02%	5,078
Nov 8, 2024	41.17	41.24	41.15	41.18	41.18	0.11%	33,530
Nov 7, 2024	41.14	41.15	41.09	41.14	41.14	0.28%	10,538
Nov 6, 2024	40.62	41.04	40.62	41.02	41.02	1.02%	16,749
Nov 5, 2024	40.47	40.66	40.47	40.61	40.61	0.49%	11,300
Nov 4, 2024	40.41	40.47	40.35	40.41	40.41	-0.04%	8,681
Nov 1, 2024	40.46	40.55	40.43	40.43	40.43	0.14%	11,631
Oct 31, 2024	40.49	40.49	40.35	40.37	40.37	-0.72%	17,074
Oct 30, 2024	40.70	40.77	40.66	40.66	40.66	-0.16%	8,375
Oct 29, 2024	40.69	40.76	40.68	40.73	40.73	0.07%	17,290
Oct 28, 2024	40.71	40.74	40.68	40.70	40.70	0.27%	9,415
Oct 25, 2024	40.77	40.77	40.59	40.59	40.59	-0.14%	15,454
Oct 24, 2024	40.64	40.65	40.54	40.65	40.65	0.13%	6,339
Oct 23, 2024	40.64	40.68	40.52	40.59	40.59	-0.43%	9,352
Oct 22, 2024	40.70	40.77	40.64	40.77	40.77	0.22%	9,518
Oct 21, 2024	40.69	40.74	40.65	40.68	40.68	-0.11%	14,407
Oct 18, 2024	40.67	40.77	40.67	40.72	40.72	0.15%	76,448
Oct 17, 2024	40.68	40.70	40.61	40.66	40.66	0.08%	60,782
Oct 16, 2024	40.65	40.65	40.51	40.63	40.63	0.19%	7,377
Oct 15, 2024	40.65	40.65	40.54	40.55	40.55	-0.27%	5,155
Oct 14, 2024	40.69	40.69	40.54	40.66	40.66	0.31%	5,199
Oct 11, 2024	40.45	40.57	40.45	40.54	40.54	0.31%	4,736
Oct 10, 2024	40.45	40.45	40.40	40.41	40.41	-0.20%	7,038
Oct 9, 2024	40.37	40.49	40.36	40.49	40.49	0.37%	13,991
Oct 8, 2024	40.27	40.36	40.27	40.34	40.34	0.38%	9,465
Oct 7, 2024	40.29	40.32	40.16	40.19	40.19	-0.41%	11,356
Oct 4, 2024	40.25	40.35	40.22	40.35	40.35	0.41%	40,707
Oct 3, 2024	40.30	40.30	40.16	40.19	40.19	-0.23%	3,379
Oct 2, 2024	40.14	40.29	40.14	40.28	40.28	0.06%	10,344
Oct 1, 2024	40.41	40.41	40.14	40.26	40.26	-0.43%	16,338
Sep 30, 2024	40.34	40.43	40.29	40.43	40.43	0.23%	18,151
Sep 27, 2024	40.41	40.43	40.33	40.34	40.34	-0.18%	12,450
Sep 26, 2024	40.39	40.41	40.33	40.41	40.41	0.27%	9,367
Sep 25, 2024	40.35	40.39	40.29	40.30	40.30	-0.12%	414,816
Sep 24, 2024	40.32	40.37	40.22	40.35	40.35	0.05%	521,478
Sep 23, 2024	40.26	40.33	40.26	40.33	40.33	0.19%	12,317
Sep 20, 2024	40.23	40.29	40.20	40.25	40.25	0.02%	17,979
Sep 19, 2024	40.17	40.29	40.16	40.24	40.24	0.72%	17,103
Sep 18, 2024	40.00	40.27	39.89	39.95	39.95	-0.03%	26,849
Sep 17, 2024	40.04	40.10	39.93	39.97	39.97	-0.03%	9,162
Sep 16, 2024	39.98	39.99	39.89	39.98	39.98	0.08%	7,347
Sep 13, 2024	39.89	39.99	39.88	39.95	39.95	0.35%	5,348
Sep 12, 2024	39.67	39.86	39.63	39.81	39.81	0.33%	7,752
Sep 11, 2024	39.38	39.68	39.10	39.68	39.68	0.55%	5,710
Sep 10, 2024	39.40	39.48	39.26	39.46	39.46	0.30%	12,204
Sep 9, 2024	39.35	39.42	39.23	39.34	39.34	0.67%	7,519
Sep 6, 2024	39.42	39.42	39.05	39.08	39.08	-0.99%	11,855
Sep 5, 2024	39.56	39.59	39.40	39.47	39.47	-0.09%	4,821
Sep 4, 2024	39.57	39.67	39.44	39.51	39.51	-0.01%	59,579
Sep 3, 2024	39.79	39.79	39.51	39.51	39.51	-1.31%	11,333
Aug 30, 2024	39.91	40.03	39.74	40.03	40.03	0.67%	24,693
Aug 29, 2024	39.81	39.92	39.77	39.77	39.77	-0.02%	8,544
Aug 28, 2024	39.84	39.84	39.67	39.77	39.77	-0.35%	5,807
Aug 27, 2024	39.79	39.91	39.78	39.91	39.91	0.13%	19,060
Aug 26, 2024	40.01	40.01	39.75	39.86	39.86	-0.08%	13,620
Aug 23, 2024	39.75	39.89	39.71	39.89	39.89	0.71%	9,077
Aug 22, 2024	39.82	39.84	39.58	39.61	39.61	-0.56%	25,966
Aug 21, 2024	39.71	39.83	39.71	39.83	39.83	0.24%	205,345
Aug 20, 2024	39.75	39.77	39.71	39.74	39.74	-0.07%	9,612
Aug 19, 2024	39.62	39.76	39.62	39.76	39.76	0.33%	7,710
Aug 16, 2024	39.46	39.64	39.46	39.63	39.63	0.25%	28,221
Aug 15, 2024	39.37	39.56	39.37	39.53	39.53	0.75%	14,298
Aug 14, 2024	39.17	39.26	39.06	39.24	39.24	0.34%	11,662
Aug 13, 2024	38.92	39.10	38.87	39.10	39.10	1.04%	4,824
Aug 12, 2024	38.68	38.85	38.66	38.70	38.70	-0.04%	11,076
Aug 9, 2024	38.60	38.75	38.58	38.71	38.71	0.40%	12,462
Aug 8, 2024	38.26	38.56	38.20	38.56	38.56	1.42%	6,356
Aug 7, 2024	38.52	38.64	38.01	38.02	38.02	-0.49%	51,498
Aug 6, 2024	37.91	38.54	37.91	38.21	38.21	1.02%	10,784
Aug 5, 2024	37.52	38.16	37.49	37.82	37.82	-1.95%	22,992
Aug 2, 2024	38.71	38.77	38.43	38.57	38.57	-1.07%	11,179
Aug 1, 2024	39.36	39.44	38.92	38.99	38.99	-0.86%	11,291
Jul 31, 2024	39.24	39.43	39.24	39.33	39.33	0.77%	16,291
Jul 30, 2024	39.18	39.18	38.89	39.03	39.03	-0.20%	9,497
Jul 29, 2024	39.15	39.19	39.05	39.10	39.10	0.15%	66,608
Jul 26, 2024	38.98	39.11	38.98	39.04	39.04	0.53%	6,555
Jul 25, 2024	39.01	39.14	38.80	38.84	38.84	-0.15%	13,103
Jul 24, 2024	39.19	39.19	38.90	38.90	38.90	-1.22%	11,717
Jul 23, 2024	39.49	39.49	39.36	39.37	39.37	-0.09%	8,613
Jul 22, 2024	39.39	39.43	39.27	39.41	39.41	0.59%	12,565
Jul 19, 2024	39.28	39.30	39.15	39.18	39.18	-0.34%	9,324
Jul 18, 2024	39.50	39.50	39.27	39.31	39.31	-0.30%	102,958
Jul 17, 2024	39.47	39.55	39.43	39.43	39.43	-0.61%	15,636
Jul 16, 2024	39.66	39.68	39.61	39.67	39.67	0.24%	10,559
Jul 15, 2024	39.63	39.70	39.58	39.58	39.58	-0.06%	18,449
Jul 12, 2024	39.53	39.68	39.53	39.60	39.60	0.35%	22,560
Jul 11, 2024	39.53	39.54	39.41	39.46	39.46	-0.24%	16,341
Jul 10, 2024	39.48	39.56	39.48	39.56	39.56	0.38%	6,572
Jul 9, 2024	39.45	39.47	39.38	39.41	39.41	0.12%	19,841
Jul 8, 2024	39.36	39.42	39.35	39.36	39.36	-0.03%	13,259
Jul 5, 2024	39.30	39.40	39.30	39.37	39.37	0.16%	14,289
Jul 3, 2024	39.21	39.31	39.19	39.31	39.31	0.23%	24,706
Jul 2, 2024	38.98	39.22	38.98	39.22	39.22	0.44%	37,082