TSX:FAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	2.86	2.88	2.86	2.86	2.86	-0.35%	7,350
Apr 24, 2025	2.85	2.87	2.85	2.87	2.87	0.35%	15,400
Apr 23, 2025	2.85	2.86	2.84	2.86	2.86	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
Apr 2, 2025	2.91	2.97	2.91	2.97	2.95	1.37%	11,900
Apr 1, 2025	2.91	2.93	2.91	2.93	2.91	0.69%	7,635
Mar 31, 2025	2.90	2.91	2.90	2.91	2.89	-	10,607
Mar 28, 2025	2.90	2.91	2.90	2.91	2.89	-0.34%	14,500
Mar 27, 2025	2.88	2.92	2.88	2.92	2.90	1.39%	7,400
Mar 26, 2025	2.87	2.90	2.87	2.88	2.86	-	20,800
Mar 25, 2025	2.88	2.89	2.87	2.88	2.86	-0.69%	4,501
Mar 24, 2025	2.90	2.90	2.88	2.90	2.86	0.35%	22,024
Mar 21, 2025	2.89	2.89	2.88	2.89	2.87	-	6,302
Mar 20, 2025	2.88	2.89	2.87	2.89	2.87	0.70%	13,300
Mar 19, 2025	2.88	2.90	2.87	2.87	2.85	-0.35%	1,200
Mar 18, 2025	2.88	2.89	2.88	2.88	2.86	-0.35%	4,900
Mar 17, 2025	2.87	2.89	2.87	2.89	2.87	0.35%	5,400
Mar 14, 2025	2.87	2.88	2.87	2.88	2.86	0.70%	8,500
Mar 13, 2025	2.87	2.87	2.86	2.86	2.84	-0.35%	11,648
Mar 12, 2025	2.87	2.88	2.86	2.87	2.85	-	5,600
Mar 11, 2025	2.86	2.88	2.86	2.87	2.85	-	11,105
Mar 10, 2025	2.86	2.87	2.86	2.87	2.85	-	12,800
Mar 7, 2025	2.88	2.90	2.87	2.87	2.85	-0.69%	27,134
Mar 6, 2025	2.89	2.90	2.88	2.89	2.87	-	53,000
Mar 5, 2025	2.90	2.92	2.89	2.89	2.87	-1.03%	11,200
Mar 4, 2025	2.90	2.92	2.90	2.92	2.90	1.04%	33,835
Mar 3, 2025	2.90	2.92	2.89	2.89	2.87	-0.69%	55,000
Feb 28, 2025	2.92	2.92	2.91	2.91	2.89	-0.34%	84,444
Feb 27, 2025	2.90	2.92	2.89	2.92	2.90	0.69%	65,900
Feb 26, 2025	2.92	2.94	2.90	2.90	2.88	-	3,331
Feb 25, 2025	2.88	2.90	2.88	2.90	2.88	0.35%	12,538
Feb 24, 2025	2.89	2.89	2.88	2.89	2.87	0.35%	6,100
Feb 21, 2025	2.88	2.89	2.86	2.88	2.86	-	47,801
Feb 20, 2025	2.87	2.90	2.87	2.88	2.85	-	25,600
Feb 19, 2025	2.87	2.89	2.87	2.88	2.85	0.70%	28,918
Feb 18, 2025	2.85	2.87	2.85	2.86	2.83	-	32,000
Feb 14, 2025	2.87	2.87	2.85	2.86	2.83	-0.35%	39,600
Feb 13, 2025	2.87	2.88	2.87	2.87	2.84	-0.35%	54,001