TSX:FAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2025	2.89	2.90	2.89	2.90	2.90	-	4,001
Jul 15, 2025	2.86	2.90	2.86	2.90	2.90	0.69%	60,337
Jul 14, 2025	2.88	2.88	2.81	2.88	2.88	-0.69%	198,502
Jul 11, 2025	2.89	2.90	2.88	2.90	2.90	-	29,940
Jul 10, 2025	2.89	2.91	2.89	2.90	2.90	-	39,143
Jul 9, 2025	2.91	2.91	2.89	2.90	2.90	0.35%	1,112
Jul 8, 2025	2.90	2.90	2.89	2.89	2.89	-0.69%	33,134
Jul 7, 2025	2.93	2.93	2.90	2.91	2.91	-0.68%	43,715
Jul 4, 2025	2.91	2.93	2.91	2.93	2.93	-	7,238
Jul 3, 2025	2.90	2.93	2.89	2.93	2.93	1.03%	29,800
Jul 2, 2025	2.91	2.92	2.90	2.90	2.90	-0.34%	80,925
Jun 30, 2025	2.91	2.92	2.91	2.91	2.91	-	6,425
Jun 27, 2025	2.91	2.93	2.91	2.91	2.91	-0.68%	165,246
Jun 26, 2025	2.93	2.93	2.92	2.93	2.93	-	82,100
Jun 25, 2025	2.91	2.93	2.90	2.93	2.93	0.34%	459,300
Jun 24, 2025	2.91	2.92	2.91	2.92	2.92	-	144,041
Jun 23, 2025	2.92	2.93	2.92	2.92	2.92	-	95,500
Jun 20, 2025	2.92	2.92	2.91	2.92	2.90	0.34%	26,125
Jun 19, 2025	2.91	2.92	2.90	2.91	2.89	-0.68%	35,600
Jun 18, 2025	2.92	2.93	2.92	2.93	2.91	0.34%	48,342
Jun 17, 2025	2.92	2.92	2.91	2.92	2.90	-	87,200
Jun 16, 2025	2.92	2.93	2.92	2.92	2.90	-	181,112
Jun 13, 2025	2.92	2.92	2.92	2.92	2.90	-0.34%	18,007
Jun 12, 2025	2.93	2.93	2.93	2.93	2.91	0.34%	4,501
Jun 11, 2025	2.93	2.93	2.92	2.92	2.90	-0.68%	12,600
Jun 10, 2025	2.92	2.94	2.92	2.94	2.92	0.68%	601
Jun 9, 2025	2.93	2.93	2.92	2.92	2.90	0.34%	12,100
Jun 6, 2025	2.93	2.93	2.91	2.91	2.89	-0.34%	6,606
Jun 5, 2025	2.93	2.93	2.92	2.92	2.90	-0.34%	22,700
Jun 4, 2025	2.91	2.94	2.91	2.93	2.91	0.34%	11,908
Jun 3, 2025	2.93	2.93	2.92	2.92	2.90	-0.34%	12,301
Jun 2, 2025	2.90	2.93	2.90	2.93	2.91	0.69%	4,933
May 30, 2025	2.94	2.94	2.91	2.91	2.89	-1.36%	34,226
May 29, 2025	2.92	2.95	2.92	2.95	2.93	1.03%	5,200
May 28, 2025	2.91	2.93	2.91	2.92	2.90	0.69%	20,405
May 27, 2025	2.91	2.91	2.89	2.90	2.88	-0.34%	24,704
May 26, 2025	2.92	2.92	2.90	2.91	2.89	-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