FRA:APC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	262.05	271.05	261.80	271.00	271.00	2.36%	4,599
Jun 1, 2026	265.70	267.15	262.85	264.75	264.75	-0.47%	3,128
May 29, 2026	267.40	270.00	265.90	266.00	266.00	-0.75%	2,350
May 28, 2026	267.95	268.20	266.05	268.00	268.00	0.19%	2,904
May 27, 2026	265.10	269.30	264.20	267.50	267.50	0.77%	2,086
May 26, 2026	266.80	268.10	265.00	265.45	265.45	-0.80%	3,047
May 25, 2026	266.95	267.60	266.90	267.60	267.60	0.81%	1,496
May 22, 2026	263.45	268.15	262.70	265.45	265.45	1.16%	4,850
May 21, 2026	259.60	262.40	259.00	262.40	262.40	0.92%	2,883
May 20, 2026	257.45	260.05	257.10	260.00	260.00	1.29%	1,737
May 19, 2026	255.05	258.20	254.40	256.70	256.70	0.67%	2,228
May 18, 2026	256.70	257.75	253.80	255.00	255.00	-1.62%	4,012
May 15, 2026	257.40	260.50	253.25	259.20	259.20	1.53%	5,317
May 14, 2026	254.60	257.10	254.55	255.30	255.30	-0.12%	2,135
May 13, 2026	250.80	256.85	250.75	255.60	255.60	1.83%	6,461
May 12, 2026	249.05	251.10	248.35	251.00	251.00	1.17%	2,781
May 11, 2026	248.85	250.00	247.00	248.10	248.10	-0.39%	3,462
May 8, 2026	245.80	250.00	244.80	249.30	249.07	1.98%	6,088
May 7, 2026	244.55	248.00	243.30	244.45	244.23	-0.08%	6,225
May 6, 2026	240.35	245.00	239.00	244.65	244.42	0.68%	6,806
May 5, 2026	236.65	243.00	235.95	243.00	242.78	2.45%	3,603
May 4, 2026	238.30	238.80	234.90	237.20	236.98	2.42%	14,050
Apr 30, 2026	230.95	235.00	230.75	231.60	231.39	0.24%	8,081
Apr 29, 2026	230.90	231.65	228.95	231.05	230.84	0.20%	1,439
Apr 28, 2026	228.05	232.00	227.90	230.60	230.39	1.34%	2,164
Apr 27, 2026	229.75	230.35	226.00	227.55	227.34	-1.37%	1,876
Apr 24, 2026	233.05	233.35	230.40	230.70	230.49	-1.33%	2,755
Apr 23, 2026	232.20	235.00	232.10	233.80	233.58	0.30%	2,937
Apr 22, 2026	227.85	233.60	227.60	233.10	232.89	2.73%	3,642
Apr 21, 2026	230.65	231.80	226.00	226.90	226.69	-2.05%	3,385
Apr 20, 2026	229.20	232.80	228.80	231.65	231.44	0.87%	2,763
Apr 17, 2026	224.20	230.45	223.95	229.65	229.44	2.64%	2,889
Apr 16, 2026	225.75	228.00	222.50	223.75	223.54	-0.91%	3,546
Apr 15, 2026	219.40	225.80	219.20	225.80	225.59	3.29%	2,335
Apr 14, 2026	220.60	221.05	218.35	218.60	218.40	-0.55%	4,843
Apr 13, 2026	221.10	222.00	219.50	219.80	219.60	-0.79%	1,946
Apr 10, 2026	222.75	223.30	220.90	221.55	221.35	-0.34%	3,205
Apr 9, 2026	221.35	222.35	220.00	222.30	222.10	0.54%	2,296
Apr 8, 2026	222.20	222.65	219.45	221.10	220.90	1.42%	2,739
Apr 7, 2026	222.60	222.80	212.50	218.00	217.80	-1.80%	2,721
Apr 2, 2026	219.10	222.00	218.60	222.00	221.80	0.57%	1,816
Apr 1, 2026	219.75	220.80	218.75	220.75	220.55	0.43%	2,880
Mar 31, 2026	216.00	220.00	214.80	219.80	219.60	2.47%	3,877
Mar 30, 2026	215.85	217.25	214.50	214.50	214.30	-0.44%	3,298
Mar 27, 2026	220.30	221.15	215.45	215.45	215.25	-2.22%	1,530
Mar 26, 2026	218.30	222.30	218.00	220.35	220.15	0.50%	4,531
Mar 25, 2026	217.90	220.00	217.80	219.25	219.05	0.62%	1,780
Mar 24, 2026	216.50	219.20	216.30	217.90	217.70	0.62%	2,023
Mar 23, 2026	213.30	219.00	212.45	216.55	216.35	1.00%	2,564
Mar 20, 2026	215.30	215.45	213.55	214.40	214.20	-0.05%	2,129