FAPSX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	11.87	11.87	11.87	11.87	11.87	-0.25%
Aug 25, 2026	11.90	11.90	11.90	11.90	11.90	0.59%
Aug 24, 2026	11.83	11.83	11.83	11.83	11.83	-0.17%
Aug 21, 2026	11.85	11.85	11.85	11.85	11.85	0.42%
Aug 20, 2026	11.80	11.80	11.80	11.80	11.80	-
Aug 19, 2026	11.80	11.80	11.80	11.80	11.80	1.11%
Aug 18, 2026	11.67	11.67	11.67	11.67	11.67	-0.77%
Aug 17, 2026	11.76	11.76	11.76	11.76	11.76	0.09%
Aug 14, 2026	11.75	11.75	11.75	11.75	11.75	0.09%
Aug 13, 2026	11.74	11.74	11.74	11.74	11.74	0.09%
Aug 12, 2026	11.73	11.73	11.73	11.73	11.73	0.51%
Aug 11, 2026	11.67	11.67	11.67	11.67	11.67	0.09%
Aug 10, 2026	11.66	11.66	11.66	11.66	11.66	-0.09%
Aug 7, 2026	11.67	11.67	11.67	11.67	11.67	0.86%
Aug 6, 2026	11.57	11.57	11.57	11.57	11.57	-0.26%
Aug 5, 2026	11.60	11.60	11.60	11.60	11.60	0.26%
Aug 4, 2026	11.57	11.57	11.57	11.57	11.57	0.87%
Aug 3, 2026	11.47	11.47	11.47	11.47	11.47	0.44%
Jul 31, 2026	11.42	11.42	11.42	11.42	11.42	-0.17%
Jul 30, 2026	11.44	11.44	11.44	11.44	11.44	0.97%
Jul 29, 2026	11.33	11.33	11.33	11.33	11.33	-0.44%
Jul 28, 2026	11.38	11.38	11.38	11.38	11.38	-0.18%
Jul 27, 2026	11.40	11.40	11.40	11.40	11.40	-0.09%
Jul 24, 2026	11.41	11.41	11.41	11.41	11.41	-0.09%
Jul 23, 2026	11.42	11.42	11.42	11.42	11.42	-0.70%
Jul 22, 2026	11.50	11.50	11.50	11.50	11.50	-0.09%
Jul 21, 2026	11.51	11.51	11.51	11.51	11.51	0.88%
Jul 20, 2026	11.41	11.41	11.41	11.41	11.41	-0.26%
Jul 17, 2026	11.44	11.44	11.44	11.44	11.44	-0.09%
Jul 16, 2026	11.45	11.45	11.45	11.45	11.45	-0.52%
Jul 15, 2026	11.51	11.51	11.51	11.51	11.51	0.35%
Jul 14, 2026	11.47	11.47	11.47	11.47	11.47	0.70%
Jul 13, 2026	11.39	11.39	11.39	11.39	11.39	-0.96%
Jul 10, 2026	11.50	11.50	11.50	11.50	11.50	0.09%
Jul 9, 2026	11.49	11.49	11.49	11.49	11.49	0.44%
Jul 8, 2026	11.44	11.44	11.44	11.44	11.44	-0.35%
Jul 7, 2026	11.48	11.48	11.48	11.48	11.48	-0.78%
Jul 6, 2026	11.57	11.57	11.57	11.57	11.57	1.05%
Jul 2, 2026	11.45	11.45	11.45	11.45	11.45	0.26%
Jul 1, 2026	11.42	11.42	11.42	11.42	11.42	-0.61%
Jun 30, 2026	11.49	11.49	11.49	11.49	11.49	0.09%
Jun 29, 2026	11.48	11.48	11.48	11.48	11.48	0.09%
Jun 26, 2026	11.47	11.47	11.47	11.47	11.47	-
Jun 25, 2026	11.47	11.47	11.47	11.47	11.47	0.70%
Jun 24, 2026	11.39	11.39	11.39	11.39	11.39	-0.26%
Jun 23, 2026	11.42	11.42	11.42	11.42	11.42	-1.38%
Jun 22, 2026	11.58	11.58	11.58	11.58	11.58	-0.17%
Jun 18, 2026	11.60	11.60	11.60	11.60	11.60	0.87%
Jun 17, 2026	11.50	11.50	11.50	11.50	11.50	-1.03%
Jun 16, 2026	11.62	11.62	11.62	11.62	11.62	-0.17%