FAPSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 17, 2026	11.71	11.71	11.71	11.71	11.71	-0.51%
Feb 13, 2026	11.77	11.77	11.77	11.77	11.77	0.68%
Feb 12, 2026	11.69	11.69	11.69	11.69	11.69	-0.85%
Feb 11, 2026	11.79	11.79	11.79	11.79	11.79	0.26%
Feb 10, 2026	11.76	11.76	11.76	11.76	11.76	0.09%
Feb 9, 2026	11.75	11.75	11.75	11.75	11.75	0.86%
Feb 6, 2026	11.65	11.65	11.65	11.65	11.65	1.75%
Feb 5, 2026	11.45	11.45	11.45	11.45	11.45	-0.78%
Feb 4, 2026	11.54	11.54	11.54	11.54	11.54	-0.26%
Feb 3, 2026	11.57	11.57	11.57	11.57	11.57	0.96%
Feb 2, 2026	11.46	11.46	11.46	11.46	11.46	-0.69%
Jan 30, 2026	11.54	11.54	11.54	11.54	11.54	-2.20%
Jan 29, 2026	11.80	11.80	11.80	11.80	11.80	0.25%
Jan 28, 2026	11.77	11.77	11.77	11.77	11.77	0.34%
Jan 27, 2026	11.73	11.73	11.73	11.73	11.73	0.95%
Jan 26, 2026	11.62	11.62	11.62	11.62	11.62	0.26%
Jan 23, 2026	11.59	11.59	11.59	11.59	11.59	0.35%
Jan 22, 2026	11.55	11.55	11.55	11.55	11.55	0.52%
Jan 21, 2026	11.49	11.49	11.49	11.49	11.49	1.23%
Jan 20, 2026	11.35	11.35	11.35	11.35	11.35	-0.53%
Jan 16, 2026	11.41	11.41	11.41	11.41	11.41	-0.17%
Jan 15, 2026	11.43	11.43	11.43	11.43	11.43	0.09%
Jan 14, 2026	11.42	11.42	11.42	11.42	11.42	0.44%
Jan 13, 2026	11.37	11.37	11.37	11.37	11.37	-0.09%
Jan 12, 2026	11.38	11.38	11.38	11.38	11.38	0.62%
Jan 9, 2026	11.31	11.31	11.31	11.31	11.31	0.53%
Jan 8, 2026	11.25	11.25	11.25	11.25	11.25	0.18%
Jan 7, 2026	11.23	11.23	11.23	11.23	11.23	-0.35%
Jan 6, 2026	11.27	11.27	11.27	11.27	11.27	0.54%
Jan 5, 2026	11.21	11.21	11.21	11.21	11.21	1.17%
Jan 2, 2026	11.08	11.08	11.08	11.08	11.08	0.64%
Dec 31, 2025	11.01	11.01	11.01	11.01	11.01	-0.54%
Dec 30, 2025	11.07	11.07	11.07	11.07	11.07	-3.40%
Dec 29, 2025	11.06	11.06	11.06	11.46	11.06	-0.78%
Dec 26, 2025	11.15	11.15	11.15	11.55	11.15	0.26%
Dec 24, 2025	11.12	11.12	11.12	11.52	11.12	0.26%
Dec 23, 2025	11.09	11.09	11.09	11.49	11.09	0.44%
Dec 22, 2025	11.04	11.04	11.04	11.44	11.04	0.62%
Dec 19, 2025	10.98	10.98	10.98	11.37	10.98	0.26%
Dec 18, 2025	10.95	10.95	10.95	11.34	10.95	0.44%
Dec 17, 2025	10.90	10.90	10.90	11.29	10.90	-0.27%
Dec 16, 2025	10.93	10.93	10.93	11.32	10.93	-0.26%
Dec 15, 2025	10.96	10.96	10.96	11.35	10.96	-0.09%
Dec 12, 2025	10.97	10.97	10.97	11.36	10.97	-0.61%
Dec 11, 2025	11.03	11.03	11.03	11.43	11.03	0.26%
Dec 10, 2025	11.01	11.01	11.01	11.40	11.01	0.88%
Dec 9, 2025	10.91	10.91	10.91	11.30	10.91	-0.09%
Dec 8, 2025	10.92	10.92	10.92	11.31	10.92	-0.35%
Dec 5, 2025	10.96	10.96	10.96	11.35	10.96	-0.09%
Dec 4, 2025	10.97	10.97	10.97	11.36	10.97	0.09%