FAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	46.60	46.66	46.17	46.25	46.25	-1.22%	12,493
Jun 4, 2026	46.70	46.90	46.67	46.82	46.82	0.21%	7,669
Jun 3, 2026	46.85	46.85	46.69	46.72	46.72	-0.21%	11,673
Jun 2, 2026	46.79	46.89	46.79	46.82	46.82	-0.03%	14,838
Jun 1, 2026	46.84	46.91	46.75	46.84	46.84	0.08%	15,266
May 29, 2026	46.81	46.88	46.72	46.80	46.80	0.17%	11,433
May 28, 2026	46.55	46.74	46.55	46.72	46.72	0.29%	10,252
May 27, 2026	46.72	46.72	46.51	46.59	46.59	0.01%	10,896
May 26, 2026	46.73	46.73	46.46	46.58	46.58	0.28%	16,868
May 22, 2026	46.44	46.53	46.39	46.45	46.45	0.26%	8,391
May 21, 2026	46.18	46.39	46.11	46.33	46.33	0.06%	9,158
May 20, 2026	46.15	46.33	46.03	46.30	46.30	0.65%	105,140
May 19, 2026	46.05	46.18	45.97	46.00	46.00	-0.35%	49,031
May 18, 2026	46.24	46.26	46.04	46.16	46.16	0.09%	42,862
May 15, 2026	46.20	46.30	46.12	46.12	46.12	-0.63%	45,759
May 14, 2026	46.30	46.47	46.26	46.41	46.41	0.35%	42,331
May 13, 2026	46.17	46.29	46.06	46.25	46.25	0.20%	21,702
May 12, 2026	46.11	46.16	45.92	46.16	46.16	-0.04%	43,776
May 11, 2026	46.16	46.22	46.14	46.18	46.17	0.01%	20,949
May 8, 2026	46.13	46.17	46.09	46.17	46.17	0.37%	30,076
May 7, 2026	46.12	46.16	45.90	46.00	46.00	-0.13%	33,269
May 6, 2026	45.92	46.07	45.90	46.06	46.06	0.72%	87,934
May 5, 2026	45.65	45.80	45.65	45.73	45.73	0.40%	73,091
May 4, 2026	45.60	45.76	45.45	45.55	45.55	-0.26%	64,779
May 1, 2026	45.83	45.83	45.62	45.67	45.67	0.15%	73,837
Apr 30, 2026	45.45	45.64	45.21	45.60	45.60	0.68%	59,951
Apr 29, 2026	45.30	45.33	45.19	45.29	45.29	-0.07%	185,633
Apr 28, 2026	45.33	45.33	45.17	45.32	45.32	-0.24%	72,843
Apr 27, 2026	45.36	45.44	45.32	45.43	45.43	0.02%	64,399
Apr 24, 2026	45.30	45.42	45.21	45.42	45.42	0.47%	96,228
Apr 23, 2026	45.22	45.32	44.95	45.21	45.21	-0.13%	77,970
Apr 22, 2026	45.19	45.29	45.19	45.27	45.27	0.55%	407,448
Apr 21, 2026	45.29	45.29	44.94	45.02	45.02	-0.29%	151,206
Apr 20, 2026	45.22	45.25	45.09	45.15	45.15	-0.35%	372,240
Apr 17, 2026	45.29	45.36	45.23	45.31	45.31	0.02%	285,477
Apr 16, 2026	45.28	45.31	45.21	45.30	45.30	0.12%	68,882
Apr 15, 2026	45.28	45.28	45.21	45.25	45.25	-	38,117
Apr 14, 2026	45.31	45.31	45.19	45.25	45.25	-	23,214
Apr 13, 2026	45.15	45.30	45.15	45.25	45.25	-0.03%	25,409
Apr 10, 2026	45.25	45.32	45.18	45.26	45.26	0.06%	46,358
Apr 9, 2026	45.26	45.29	45.18	45.24	45.24	0.07%	20,272
Apr 8, 2026	45.20	45.27	45.14	45.21	45.21	0.37%	9,985
Apr 7, 2026	44.99	45.12	44.99	45.04	45.04	-0.14%	11,575
Apr 6, 2026	45.08	45.17	45.05	45.11	45.11	0.12%	20,805
Apr 2, 2026	44.88	45.05	44.88	45.05	45.05	0.16%	15,192
Apr 1, 2026	45.00	45.06	44.92	44.98	44.98	0.17%	34,499
Mar 31, 2026	44.72	44.97	44.66	44.91	44.91	1.12%	8,709
Mar 30, 2026	44.51	44.59	44.38	44.41	44.41	0.09%	31,410
Mar 27, 2026	44.52	44.61	44.37	44.37	44.37	-0.69%	7,073
Mar 26, 2026	44.73	44.73	44.66	44.68	44.68	-0.25%	6,770