FAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	41.68	41.77	41.67	41.67	41.67	0.08%	27,241
Jan 16, 2025	41.67	41.67	41.57	41.64	41.64	0.01%	11,357
Jan 15, 2025	41.52	41.63	41.52	41.63	41.63	0.85%	7,410
Jan 14, 2025	41.29	41.36	41.17	41.28	41.28	0.05%	3,737
Jan 13, 2025	41.00	41.26	41.00	41.26	41.26	0.13%	7,017
Jan 10, 2025	41.18	41.30	41.11	41.20	41.20	-0.56%	6,767
Jan 8, 2025	41.37	41.49	41.33	41.44	41.44	0.09%	5,759
Jan 7, 2025	41.68	41.68	41.36	41.40	41.40	-0.31%	11,080
Jan 6, 2025	41.64	41.64	41.53	41.53	41.53	0.06%	12,487
Jan 3, 2025	41.32	41.51	41.32	41.51	41.51	0.53%	12,086
Jan 2, 2025	41.33	41.37	41.16	41.29	41.29	-	12,422
Dec 31, 2024	41.32	41.38	41.29	41.29	41.29	-0.24%	11,890
Dec 30, 2024	41.21	41.44	41.21	41.39	41.39	-0.17%	13,093
Dec 27, 2024	41.48	41.49	41.37	41.46	41.46	-0.32%	5,929
Dec 26, 2024	41.51	41.59	41.50	41.59	41.59	0.06%	4,847
Dec 24, 2024	41.46	41.57	41.44	41.57	41.57	0.36%	5,049
Dec 23, 2024	41.27	41.42	41.19	41.42	41.42	0.50%	14,437
Dec 20, 2024	40.94	41.36	40.91	41.21	41.21	0.59%	19,968
Dec 19, 2024	41.25	41.26	40.97	40.97	40.97	-0.30%	10,523
Dec 18, 2024	41.50	41.55	41.09	41.09	41.09	-0.97%	8,860
Dec 17, 2024	41.45	41.53	41.43	41.49	41.49	-0.07%	5,552
Dec 16, 2024	41.49	41.59	41.49	41.53	41.53	0.08%	5,205
Dec 13, 2024	41.47	41.51	41.45	41.49	41.49	-0.04%	14,496
Dec 12, 2024	41.47	41.58	41.46	41.51	41.51	-0.05%	13,727
Dec 11, 2024	41.49	41.57	41.49	41.53	41.53	0.20%	15,017
Dec 10, 2024	41.47	41.52	41.43	41.45	41.45	0.04%	18,141
Dec 9, 2024	41.47	41.53	41.41	41.43	41.43	-0.22%	8,804
Dec 6, 2024	41.65	41.65	41.49	41.52	41.52	0.11%	18,652
Dec 5, 2024	41.61	41.61	41.46	41.48	41.48	-0.04%	5,050
Dec 4, 2024	41.52	41.53	41.46	41.50	41.50	0.10%	1,849
Dec 3, 2024	41.41	41.45	41.41	41.45	41.45	0.02%	3,879
Dec 2, 2024	41.40	41.47	41.40	41.45	41.45	0.08%	5,953
Nov 29, 2024	41.36	41.41	41.36	41.41	41.41	0.17%	1,692
Nov 27, 2024	41.36	41.36	41.29	41.34	41.34	-0.04%	7,568
Nov 26, 2024	41.40	41.40	41.31	41.36	41.36	0.17%	9,370
Nov 25, 2024	41.30	41.31	41.19	41.29	41.29	0.19%	11,264
Nov 22, 2024	41.19	41.23	41.14	41.21	41.21	0.17%	12,070
Nov 21, 2024	41.07	41.19	41.02	41.14	41.14	0.20%	23,303
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