FAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	47.71	47.72	47.55	47.71	47.70	0.02%	10,088
Sep 17, 2026	47.68	47.71	47.61	47.69	47.69	0.71%	11,578
Sep 16, 2026	47.60	47.62	47.36	47.36	47.35	-0.23%	15,118
Sep 15, 2026	47.55	47.55	47.45	47.46	47.46	-0.32%	10,122
Sep 14, 2026	47.53	47.68	47.51	47.61	47.61	-0.26%	7,921
Sep 11, 2026	47.60	47.76	47.60	47.74	47.74	0.59%	18,614
Sep 10, 2026	47.53	47.55	47.42	47.46	47.46	-0.34%	8,170
Sep 9, 2026	47.76	47.76	47.57	47.62	47.62	-0.22%	28,518
Sep 8, 2026	47.78	47.84	47.70	47.73	47.73	-0.31%	7,284
Sep 4, 2026	48.11	48.11	47.83	47.88	47.87	-0.19%	10,535
Sep 3, 2026	47.83	48.01	47.77	47.97	47.96	0.55%	14,172
Sep 2, 2026	47.69	47.76	47.63	47.70	47.70	0.33%	14,576
Sep 1, 2026	47.56	47.66	47.51	47.55	47.55	-0.34%	43,336
Aug 31, 2026	47.67	47.79	47.63	47.71	47.71	-0.12%	12,465
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