FAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	43.77	43.80	43.75	43.77	43.77	0.27%	11,610
Oct 23, 2025	43.65	43.70	43.64	43.65	43.65	0.21%	6,331
Oct 22, 2025	43.63	43.63	43.51	43.56	43.56	-0.14%	12,420
Oct 21, 2025	43.61	43.71	43.61	43.62	43.62	-	19,043
Oct 20, 2025	43.56	43.65	43.56	43.62	43.62	0.30%	13,571
Oct 17, 2025	43.39	43.49	43.31	43.49	43.49	0.33%	11,433
Oct 16, 2025	43.47	43.50	43.31	43.34	43.34	-0.36%	5,778
Oct 15, 2025	43.58	43.58	43.39	43.50	43.50	0.21%	10,419
Oct 14, 2025	43.31	43.49	43.27	43.41	43.41	-0.15%	8,147
Oct 13, 2025	43.39	43.50	43.39	43.48	43.48	0.45%	8,096
Oct 10, 2025	43.58	43.61	43.27	43.28	43.28	-0.69%	54,350
Oct 9, 2025	43.57	43.58	43.53	43.58	43.58	0.01%	17,123
Oct 8, 2025	43.53	43.58	43.52	43.58	43.58	0.15%	30,584
Oct 7, 2025	43.58	43.58	43.51	43.51	43.51	-0.14%	24,333
Oct 6, 2025	43.55	43.60	43.55	43.57	43.57	0.05%	20,076
Oct 3, 2025	43.52	43.58	43.52	43.55	43.55	-	20,721
Oct 2, 2025	43.52	43.55	43.50	43.55	43.55	0.04%	28,819
Oct 1, 2025	43.49	43.55	43.47	43.53	43.53	0.06%	28,512
Sep 30, 2025	43.43	43.50	43.43	43.50	43.50	0.15%	14,144
Sep 29, 2025	43.48	43.48	43.44	43.44	43.44	-0.05%	17,564
Sep 26, 2025	43.38	43.47	43.38	43.46	43.46	0.16%	14,963
Sep 25, 2025	43.34	43.39	43.32	43.39	43.39	-0.07%	9,629
Sep 24, 2025	43.39	43.42	43.35	43.42	43.42	0.08%	16,606
Sep 23, 2025	43.44	43.44	43.37	43.39	43.39	-0.15%	15,078
Sep 22, 2025	43.42	43.46	43.42	43.45	43.45	0.05%	11,484
Sep 19, 2025	43.46	43.50	43.40	43.43	43.43	0.12%	8,776
Sep 18, 2025	43.38	43.42	43.38	43.38	43.38	0.12%	30,767
Sep 17, 2025	43.33	43.36	43.29	43.33	43.33	0.07%	7,277
Sep 16, 2025	43.34	43.35	43.30	43.30	43.30	-0.13%	29,871
Sep 15, 2025	43.35	43.37	43.34	43.36	43.36	0.06%	14,950
Sep 12, 2025	43.35	43.36	43.32	43.33	43.33	-0.07%	15,544
Sep 11, 2025	43.26	43.36	43.26	43.36	43.36	0.21%	6,244
Sep 10, 2025	43.26	43.30	43.23	43.27	43.27	0.13%	18,258
Sep 9, 2025	43.19	43.22	43.18	43.22	43.22	0.03%	3,181
Sep 8, 2025	43.25	43.25	43.18	43.20	43.20	0.13%	9,673
Sep 5, 2025	43.22	43.22	43.10	43.15	43.15	0.01%	10,216
Sep 4, 2025	43.07	43.15	43.06	43.14	43.14	0.22%	18,567
Sep 3, 2025	43.04	43.05	42.96	43.05	43.05	0.20%	9,018
Sep 2, 2025	42.93	42.96	42.84	42.96	42.96	-0.20%	14,046
Aug 29, 2025	43.10	43.10	43.01	43.05	43.05	-0.15%	5,828
Aug 28, 2025	43.07	43.11	43.04	43.11	43.11	0.10%	16,540
Aug 27, 2025	43.02	43.09	43.02	43.07	43.07	0.08%	13,782
Aug 26, 2025	42.99	43.04	42.96	43.04	43.04	0.10%	11,219
Aug 25, 2025	42.98	43.05	42.98	42.99	42.99	-0.08%	13,276
Aug 22, 2025	42.85	43.06	42.85	43.02	43.02	0.47%	2,751
Aug 21, 2025	42.81	42.86	42.78	42.82	42.82	-0.18%	17,309
Aug 20, 2025	42.85	42.90	42.77	42.90	42.90	0.05%	200,895
Aug 19, 2025	42.95	42.97	42.85	42.88	42.88	-0.22%	7,216
Aug 18, 2025	42.91	42.97	42.91	42.97	42.97	0.10%	4,691
Aug 15, 2025	43.00	43.00	42.92	42.93	42.93	-0.12%	15,746