TSX:FAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	2.93	2.95	2.93	2.95	2.95	0.68%	10,535
Aug 13, 2025	2.93	2.94	2.93	2.93	2.93	0.34%	8,934
Aug 12, 2025	2.92	2.93	2.92	2.92	2.92	-	2,703
Aug 11, 2025	2.92	2.94	2.92	2.92	2.92	0.34%	15,643
Aug 8, 2025	2.92	2.92	2.91	2.91	2.91	-	1,701
Aug 7, 2025	2.91	2.93	2.91	2.91	2.91	-0.34%	3,400
Aug 6, 2025	2.91	2.92	2.91	2.92	2.92	-	344,300
Aug 5, 2025	2.92	2.92	2.91	2.92	2.92	0.69%	127,734
Aug 1, 2025	2.92	2.94	2.90	2.90	2.90	-0.34%	15,500
Jul 31, 2025	2.90	2.91	2.90	2.91	2.91	-	129,514
Jul 30, 2025	2.87	2.91	2.87	2.91	2.91	1.04%	93,509
Jul 29, 2025	2.91	2.91	2.88	2.88	2.88	-0.69%	41,802
Jul 28, 2025	2.90	2.90	2.89	2.90	2.90	1.05%	137,000
Jul 25, 2025	2.91	2.91	2.87	2.87	2.87	-0.35%	34,220
Jul 24, 2025	2.89	2.89	2.88	2.88	2.88	-1.03%	31,032
Jul 23, 2025	2.92	2.92	2.90	2.91	2.89	0.34%	133,010
Jul 22, 2025	2.93	2.93	2.85	2.90	2.88	-0.68%	184,800
Jul 21, 2025	2.92	2.92	2.92	2.92	2.90	0.34%	10,049
Jul 18, 2025	2.92	2.93	2.91	2.91	2.89	-	26,848
Jul 17, 2025	2.90	2.91	2.90	2.91	2.89	0.34%	23,400
Jul 16, 2025	2.89	2.91	2.89	2.90	2.88	-	22,901
Jul 15, 2025	2.86	2.90	2.86	2.90	2.88	0.69%	60,337
Jul 14, 2025	2.88	2.88	2.81	2.88	2.86	-0.69%	198,502
Jul 11, 2025	2.89	2.90	2.88	2.90	2.88	-	29,940
Jul 10, 2025	2.89	2.91	2.89	2.90	2.88	-	39,143
Jul 9, 2025	2.91	2.91	2.89	2.90	2.88	0.35%	1,112
Jul 8, 2025	2.90	2.90	2.89	2.89	2.87	-0.69%	33,134
Jul 7, 2025	2.93	2.93	2.90	2.91	2.89	-0.68%	43,715
Jul 4, 2025	2.91	2.93	2.91	2.93	2.91	-	7,238
Jul 3, 2025	2.90	2.93	2.89	2.93	2.91	1.03%	29,800
Jul 2, 2025	2.91	2.92	2.90	2.90	2.88	-0.34%	80,925
Jun 30, 2025	2.91	2.92	2.91	2.91	2.89	-	6,425
Jun 27, 2025	2.91	2.93	2.91	2.91	2.89	-0.68%	165,246
Jun 26, 2025	2.93	2.93	2.92	2.93	2.91	-	82,100
Jun 25, 2025	2.91	2.93	2.90	2.93	2.91	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