FAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	47.77	47.89	47.70	47.77	47.77	-0.06%	14,944
Aug 27, 2026	47.77	47.84	47.71	47.80	47.80	0.43%	13,661
Aug 26, 2026	47.61	47.70	47.56	47.59	47.59	-0.07%	77,467
Aug 25, 2026	47.69	47.69	47.52	47.63	47.63	0.14%	16,328
Aug 24, 2026	47.66	47.66	47.52	47.56	47.56	-	8,823
Aug 21, 2026	47.56	47.67	47.56	47.56	47.56	0.12%	7,155
Aug 20, 2026	47.62	47.64	47.50	47.50	47.50	-0.33%	11,237
Aug 19, 2026	47.75	47.75	47.65	47.66	47.66	0.06%	14,573
Aug 18, 2026	47.70	47.70	47.59	47.63	47.63	-0.24%	15,388
Aug 17, 2026	47.85	47.85	47.71	47.75	47.75	-0.17%	7,601
Aug 14, 2026	47.82	47.87	47.81	47.83	47.83	0.07%	18,222
Aug 13, 2026	47.80	47.88	47.77	47.79	47.79	0.17%	34,200
Aug 12, 2026	47.68	47.74	47.66	47.71	47.71	0.16%	9,823
Aug 11, 2026	47.67	47.75	47.61	47.64	47.64	-0.16%	20,578
Aug 10, 2026	47.76	47.78	47.66	47.71	47.71	0.05%	9,193
Aug 7, 2026	47.59	47.71	47.59	47.69	47.69	0.25%	6,880
Aug 6, 2026	47.61	47.64	47.53	47.57	47.56	-0.14%	38,743
Aug 5, 2026	47.70	47.70	47.63	47.63	47.63	0.04%	16,062
Aug 4, 2026	47.46	47.67	47.35	47.61	47.61	0.76%	12,405
Aug 3, 2026	47.21	47.28	47.21	47.25	47.25	0.62%	12,213
Jul 31, 2026	46.66	46.98	46.65	46.96	46.96	0.50%	21,429
Jul 30, 2026	46.48	46.73	46.46	46.73	46.73	1.11%	14,449
Jul 29, 2026	46.72	46.72	46.21	46.21	46.21	-1.04%	15,277
Jul 28, 2026	46.53	46.77	46.51	46.70	46.70	0.22%	12,084
Jul 27, 2026	46.78	46.78	46.49	46.60	46.60	0.09%	12,427
Jul 24, 2026	46.48	46.74	46.48	46.55	46.55	0.08%	15,055
Jul 23, 2026	46.49	46.60	46.44	46.51	46.51	-0.75%	28,676
Jul 22, 2026	46.89	46.94	46.82	46.87	46.87	-0.03%	12,006
Jul 21, 2026	46.79	46.91	46.79	46.88	46.88	0.47%	9,387
Jul 20, 2026	46.87	46.87	46.65	46.66	46.66	-0.09%	13,136
Jul 17, 2026	46.60	46.82	46.60	46.71	46.71	-0.48%	19,109
Jul 16, 2026	46.92	47.05	46.89	46.93	46.93	-0.25%	12,516
Jul 15, 2026	47.09	47.09	46.91	47.05	47.05	0.21%	11,541
Jul 14, 2026	46.85	46.99	46.85	46.95	46.95	0.24%	9,481
Jul 13, 2026	46.95	46.98	46.80	46.84	46.84	-0.42%	7,402
Jul 10, 2026	47.00	47.04	46.92	47.04	47.04	0.27%	8,964
Jul 9, 2026	46.77	46.95	46.77	46.91	46.91	0.43%	31,652
Jul 8, 2026	46.58	46.73	46.53	46.71	46.71	-0.11%	18,914
Jul 7, 2026	46.88	46.88	46.67	46.76	46.76	-0.30%	12,512
Jul 6, 2026	46.78	46.92	46.76	46.90	46.90	0.50%	15,795
Jul 2, 2026	46.82	46.84	46.54	46.67	46.67	-0.02%	14,376
Jul 1, 2026	46.68	46.79	46.62	46.68	46.68	-0.14%	31,054
Jun 30, 2026	46.45	46.75	46.45	46.74	46.74	0.54%	20,435
Jun 29, 2026	46.36	46.55	46.28	46.49	46.49	0.63%	26,532
Jun 26, 2026	46.01	46.38	46.01	46.20	46.20	-0.13%	52,963
Jun 25, 2026	46.40	46.40	46.20	46.26	46.26	-0.02%	14,744
Jun 24, 2026	46.37	46.49	46.17	46.27	46.27	-0.06%	1,021,630
Jun 23, 2026	46.18	46.69	46.18	46.30	46.30	-0.61%	799,679
Jun 22, 2026	46.84	46.84	46.54	46.58	46.58	-0.19%	11,075
Jun 18, 2026	46.57	46.71	46.57	46.67	46.67	0.60%	13,170