FRA:APC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	269.70	270.70	264.90	267.05	267.05	-0.69%	9,377
Aug 4, 2026	264.85	269.45	262.35	268.90	268.90	2.11%	4,688
Aug 3, 2026	267.30	271.10	263.35	263.35	263.35	-1.88%	10,026
Jul 31, 2026	271.25	271.85	260.65	268.40	268.40	-7.16%	7,919
Jul 30, 2026	295.30	296.35	287.75	289.10	289.10	-1.92%	3,479
Jul 29, 2026	298.95	301.65	294.65	294.75	294.75	-1.04%	8,079
Jul 28, 2026	296.80	301.05	295.75	297.85	297.85	0.61%	9,429
Jul 27, 2026	292.90	298.30	292.45	296.05	296.05	0.97%	5,487
Jul 24, 2026	282.00	293.40	281.70	293.20	293.20	3.84%	2,293
Jul 23, 2026	284.45	284.80	281.05	282.35	282.35	-0.63%	2,374
Jul 22, 2026	286.90	287.15	284.15	284.15	284.15	-1.20%	832
Jul 21, 2026	285.95	288.50	282.50	287.60	287.60	-0.16%	2,592
Jul 20, 2026	290.90	292.00	284.00	288.05	288.05	-1.15%	2,397
Jul 17, 2026	293.35	294.55	288.55	291.40	291.40	0.45%	5,179
Jul 16, 2026	285.80	292.10	285.40	290.10	290.10	1.91%	7,726
Jul 15, 2026	275.55	286.75	275.45	284.65	284.65	3.10%	3,717
Jul 14, 2026	276.95	277.30	273.10	276.10	276.10	-0.92%	2,066
Jul 13, 2026	276.05	283.20	276.00	278.65	278.65	0.47%	2,717
Jul 10, 2026	275.35	277.35	273.95	277.35	277.35	0.25%	2,062
Jul 9, 2026	275.10	276.65	271.95	276.65	276.65	0.88%	2,023
Jul 8, 2026	272.30	275.35	270.00	274.25	274.25	0.51%	4,081
Jul 7, 2026	274.15	275.90	272.30	272.85	272.85	-0.24%	6,976
Jul 6, 2026	267.80	274.80	267.25	273.50	273.50	2.15%	5,478
Jul 3, 2026	269.25	269.30	266.50	267.75	267.75	-1.02%	3,153
Jul 2, 2026	260.20	270.50	256.75	270.50	270.50	4.26%	6,647
Jul 1, 2026	253.55	260.00	253.55	259.45	259.45	2.90%	2,298
Jun 30, 2026	247.00	253.30	246.50	252.15	252.15	1.92%	3,148
Jun 29, 2026	250.20	250.95	245.65	247.40	247.40	-1.20%	2,213
Jun 26, 2026	240.90	250.40	240.75	250.40	250.40	3.09%	2,736
Jun 25, 2026	255.70	257.70	240.80	242.90	242.90	-7.92%	3,241
Jun 24, 2026	258.95	263.85	258.80	263.80	263.80	1.52%	1,376
Jun 23, 2026	261.50	264.00	258.15	259.85	259.85	-0.82%	2,276
Jun 22, 2026	258.85	264.15	257.60	262.00	262.00	1.22%	1,874
Jun 19, 2026	258.65	259.80	258.65	258.85	258.85	-0.27%	2,045
Jun 18, 2026	258.60	260.90	258.10	259.55	259.55	0.76%	1,493
Jun 17, 2026	257.65	259.65	256.05	257.60	257.60	0.06%	1,207
Jun 16, 2026	255.35	257.95	253.95	257.45	257.45	0.82%	1,763
Jun 15, 2026	252.80	256.50	252.00	255.35	255.35	1.63%	1,449
Jun 12, 2026	255.30	256.35	250.85	251.25	251.25	-1.61%	1,048
Jun 11, 2026	253.80	256.55	252.00	255.35	255.35	0.87%	2,471
Jun 10, 2026	252.60	254.80	249.80	253.15	253.15	0.30%	2,410
Jun 9, 2026	261.15	261.55	249.60	252.40	252.40	-4.30%	7,959
Jun 8, 2026	268.95	273.20	262.50	263.75	263.75	-1.84%	4,886
Jun 5, 2026	267.40	272.20	266.75	268.70	268.70	0.26%	1,926
Jun 4, 2026	269.60	269.80	266.80	268.00	268.00	-0.02%	1,753
Jun 3, 2026	270.30	272.15	266.80	268.05	268.05	-0.83%	4,314
Jun 2, 2026	262.05	271.05	261.80	270.30	270.30	2.10%	5,012
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