FAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.13	42.19	42.00	42.11	42.11	0.06%	11,279
Jun 26, 2025	42.11	42.12	42.00	42.08	42.08	0.30%	6,042
Jun 25, 2025	41.94	42.01	41.90	41.96	41.96	-0.08%	12,854
Jun 24, 2025	41.88	41.99	41.84	41.99	41.99	0.77%	25,587
Jun 23, 2025	41.51	41.75	41.47	41.67	41.67	0.46%	17,342
Jun 20, 2025	41.66	41.66	41.47	41.48	41.48	-0.24%	10,496
Jun 18, 2025	41.58	41.69	41.54	41.58	41.58	0.12%	13,270
Jun 17, 2025	41.63	41.68	41.50	41.53	41.53	-0.26%	10,195
Jun 16, 2025	41.60	41.75	41.60	41.64	41.64	0.31%	12,848
Jun 13, 2025	41.61	41.67	41.45	41.51	41.51	-0.60%	7,361
Jun 12, 2025	41.58	41.76	41.58	41.76	41.76	0.25%	8,997
Jun 11, 2025	41.76	41.76	41.61	41.65	41.65	-0.02%	8,940
Jun 10, 2025	41.63	41.69	41.56	41.66	41.66	0.07%	7,174
Jun 9, 2025	41.64	41.65	41.53	41.63	41.63	0.13%	8,249
Jun 6, 2025	41.57	41.59	41.48	41.58	41.58	0.57%	64,505
Jun 5, 2025	41.50	41.50	41.31	41.34	41.34	-0.26%	20,431
Jun 4, 2025	41.47	41.50	41.43	41.45	41.45	-0.06%	3,693
Jun 3, 2025	41.29	41.50	41.29	41.47	41.47	0.33%	12,937
Jun 2, 2025	41.17	41.38	41.17	41.34	41.34	0.18%	44,637
May 30, 2025	41.23	41.27	41.05	41.26	41.26	0.12%	10,142
May 29, 2025	41.19	41.25	41.14	41.21	41.21	0.24%	4,552
May 28, 2025	41.23	41.32	41.11	41.11	41.11	-0.31%	8,784
May 27, 2025	41.17	41.26	41.17	41.24	41.24	0.97%	2,960
May 23, 2025	40.66	40.95	40.66	40.84	40.84	-0.27%	16,468
May 22, 2025	40.97	41.09	40.92	40.95	40.95	-0.10%	12,180
May 21, 2025	41.19	41.30	40.96	40.99	40.99	-0.63%	214,356
May 20, 2025	41.25	41.33	41.21	41.25	41.25	-0.15%	17,196
May 19, 2025	41.07	41.35	41.07	41.31	41.31	0.07%	26,242
May 16, 2025	41.21	41.36	41.21	41.28	41.28	0.05%	10,436
May 15, 2025	41.01	41.27	41.01	41.26	41.26	0.24%	37,498
May 14, 2025	41.15	41.16	41.05	41.16	41.16	0.05%	13,733
May 13, 2025	41.15	41.18	41.06	41.14	41.14	0.41%	13,081
May 12, 2025	40.88	40.97	40.70	40.97	40.97	1.79%	22,343
May 9, 2025	40.36	40.36	40.17	40.25	40.25	0.11%	18,834
May 8, 2025	40.24	40.40	40.09	40.21	40.21	0.19%	13,163
May 7, 2025	40.04	40.13	39.89	40.13	40.13	0.38%	42,032
May 6, 2025	40.00	40.12	39.98	39.98	39.98	-0.55%	24,145
May 5, 2025	40.12	40.32	40.12	40.20	40.20	-0.27%	15,970
May 2, 2025	40.27	40.38	40.24	40.31	40.31	0.78%	21,226
May 1, 2025	40.09	40.21	39.99	40.00	40.00	0.33%	50,472
Apr 30, 2025	39.45	39.88	39.33	39.87	39.87	0.02%	51,889
Apr 29, 2025	39.68	39.92	39.68	39.86	39.86	0.32%	300,288
Apr 28, 2025	39.73	39.79	39.45	39.74	39.74	0.05%	70,293
Apr 25, 2025	39.51	39.73	39.40	39.72	39.72	0.46%	83,998
Apr 24, 2025	38.99	39.55	38.96	39.54	39.54	1.32%	127,102
Apr 23, 2025	39.17	39.42	38.94	39.02	39.02	1.15%	97,899
Apr 22, 2025	38.24	38.74	38.24	38.58	38.58	1.42%	103,727
Apr 21, 2025	38.31	38.36	37.75	38.04	38.04	-1.58%	370,988
Apr 17, 2025	38.73	38.96	38.46	38.65	38.65	0.26%	184,227
Apr 16, 2025	38.94	39.14	38.23	38.55	38.55	-2.38%	31,168