TSX:FAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	2.92	2.92	2.92	2.92	2.92	-0.34%	18,007
Jun 12, 2025	2.93	2.93	2.93	2.93	2.93	0.34%	4,501
Jun 11, 2025	2.93	2.93	2.92	2.92	2.92	-0.68%	12,600
Jun 10, 2025	2.92	2.94	2.92	2.94	2.94	0.68%	601
Jun 9, 2025	2.93	2.93	2.92	2.92	2.92	0.34%	12,100
Jun 6, 2025	2.93	2.93	2.91	2.91	2.91	-0.34%	6,606
Jun 5, 2025	2.93	2.93	2.92	2.92	2.92	-0.34%	22,700
Jun 4, 2025	2.91	2.94	2.91	2.93	2.93	0.34%	11,908
Jun 3, 2025	2.93	2.93	2.92	2.92	2.92	-0.34%	12,301
Jun 2, 2025	2.90	2.93	2.90	2.93	2.93	0.69%	4,933
May 30, 2025	2.94	2.94	2.91	2.91	2.91	-1.36%	34,226
May 29, 2025	2.92	2.95	2.92	2.95	2.95	1.03%	5,200
May 28, 2025	2.91	2.93	2.91	2.92	2.92	0.69%	20,405
May 27, 2025	2.91	2.91	2.89	2.90	2.90	-0.34%	24,704
May 26, 2025	2.92	2.92	2.90	2.91	2.91	-0.68%	8,309
May 23, 2025	2.94	2.94	2.91	2.93	2.93	-0.68%	23,000
May 22, 2025	2.91	2.95	2.91	2.95	2.95	0.34%	41,400
May 21, 2025	2.95	2.95	2.93	2.94	2.92	-0.68%	28,530
May 20, 2025	2.96	2.96	2.94	2.96	2.94	0.68%	43,610
May 16, 2025	2.95	2.96	2.94	2.94	2.92	-1.01%	14,921
May 15, 2025	2.96	2.97	2.96	2.97	2.95	0.34%	5,601
May 14, 2025	2.96	2.96	2.95	2.96	2.94	-0.34%	21,800
May 13, 2025	2.91	2.97	2.91	2.97	2.95	1.71%	23,200
May 12, 2025	2.92	2.92	2.92	2.92	2.90	-	16,142
May 9, 2025	2.91	2.92	2.90	2.92	2.90	0.34%	63,700
May 8, 2025	2.89	2.91	2.89	2.91	2.89	0.69%	21,623
May 7, 2025	2.86	2.90	2.86	2.89	2.87	-	34,314
May 6, 2025	2.90	2.90	2.87	2.89	2.87	-0.69%	7,701
May 5, 2025	2.88	2.92	2.88	2.91	2.89	1.04%	27,500
May 2, 2025	2.87	2.89	2.86	2.88	2.86	0.35%	18,800
May 1, 2025	2.86	2.87	2.86	2.87	2.85	0.35%	1,500
Apr 30, 2025	2.82	2.87	2.82	2.86	2.84	0.70%	8,025
Apr 29, 2025	2.84	2.86	2.82	2.84	2.82	-0.70%	140,802
Apr 28, 2025	2.87	2.87	2.80	2.86	2.84	-	60,800
Apr 25, 2025	2.86	2.88	2.86	2.86	2.84	-0.35%	7,400
Apr 24, 2025	2.85	2.87	2.85	2.87	2.85	0.35%	15,400
Apr 23, 2025	2.85	2.86	2.84	2.86	2.84	0.35%	99,600
Apr 22, 2025	2.78	2.85	2.78	2.85	2.83	3.64%	436,214
Apr 21, 2025	2.79	2.82	2.75	2.75	2.73	-1.08%	179,530
Apr 17, 2025	2.83	2.84	2.78	2.78	2.76	-1.07%	125,800
Apr 16, 2025	2.81	2.85	2.81	2.81	2.79	0.36%	58,410
Apr 15, 2025	2.88	2.95	2.80	2.80	2.78	-2.10%	97,108
Apr 14, 2025	2.85	2.88	2.85	2.86	2.84	1.06%	26,900
Apr 11, 2025	2.81	2.83	2.81	2.83	2.81	-	38,743
Apr 10, 2025	2.85	2.85	2.82	2.83	2.81	-1.74%	9,800
Apr 9, 2025	2.84	2.88	2.78	2.88	2.86	2.86%	69,800
Apr 8, 2025	2.86	2.86	2.80	2.80	2.78	-2.78%	69,300
Apr 7, 2025	2.86	2.88	2.81	2.88	2.86	-	52,248
Apr 4, 2025	2.89	2.89	2.86	2.88	2.86	-0.69%	88,101
Apr 3, 2025	2.95	2.95	2.90	2.90	2.88	-2.36%	13,511