FAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	47.83	47.98	47.49	47.49	47.49	-0.37%	11,903
Oct 30, 2026	47.93	47.93	47.46	47.67	47.66	-1.05%	14,567
Oct 29, 2026	48.11	48.19	48.09	48.17	48.17	-0.06%	17,689
Oct 28, 2026	48.18	48.26	48.14	48.20	48.20	0.08%	13,197
Oct 27, 2026	48.23	48.23	48.03	48.16	48.16	0.40%	18,575
Oct 26, 2026	47.95	48.08	47.94	47.97	47.97	0.37%	15,043
Oct 23, 2026	47.89	47.89	47.78	47.79	47.79	-0.22%	7,778
Oct 22, 2026	48.05	48.05	47.82	47.90	47.90	-0.75%	18,711
Oct 21, 2026	48.21	48.32	48.09	48.26	48.26	0.32%	12,497
Oct 20, 2026	47.94	48.22	47.94	48.11	48.11	0.22%	9,448
Oct 19, 2026	48.01	48.13	48.00	48.00	48.00	0.27%	12,311
Oct 16, 2026	48.21	48.25	47.80	47.87	47.87	-0.69%	18,064
Oct 15, 2026	48.05	48.21	48.01	48.20	48.20	0.23%	11,729
Oct 14, 2026	48.24	48.27	48.02	48.09	48.09	-0.54%	9,499
Oct 13, 2026	48.43	48.43	48.31	48.35	48.35	-0.03%	10,891
Oct 12, 2026	48.34	48.43	48.32	48.37	48.37	0.03%	6,374
Oct 9, 2026	48.21	48.40	48.21	48.35	48.35	0.31%	15,460
Oct 8, 2026	48.20	48.27	48.15	48.20	48.20	-0.15%	11,164
Oct 7, 2026	48.20	48.34	48.17	48.27	48.27	-0.21%	26,144
Oct 6, 2026	48.35	48.41	48.29	48.37	48.37	0.42%	19,420
Oct 5, 2026	48.00	48.25	48.00	48.17	48.17	0.23%	11,344
Oct 2, 2026	48.09	48.14	47.97	48.06	48.06	0.52%	11,242
Oct 1, 2026	48.00	48.00	47.66	47.81	47.81	-0.08%	12,874
Sep 30, 2026	47.95	48.04	47.85	47.85	47.85	0.06%	10,767
Sep 29, 2026	47.82	47.93	47.77	47.82	47.82	-0.14%	8,220
Sep 28, 2026	47.94	47.99	47.81	47.89	47.89	-0.37%	21,300
Sep 25, 2026	47.90	48.11	47.86	48.07	48.07	0.32%	20,051
Sep 24, 2026	47.79	47.95	47.76	47.91	47.91	0.27%	23,298
Sep 23, 2026	48.20	48.20	47.78	47.78	47.78	-0.64%	465,868
Sep 22, 2026	48.08	48.12	48.00	48.09	48.09	0.05%	88,071
Sep 21, 2026	47.92	48.09	47.81	48.07	48.07	0.76%	13,570
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