TSX:FAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	2.65	2.68	2.65	2.67	2.67	0.75%	19,475
Apr 8, 2026	2.65	2.67	2.65	2.65	2.65	0.38%	30,749
Apr 7, 2026	2.64	2.64	2.64	2.64	2.64	-0.38%	9,283
Apr 6, 2026	2.64	2.67	2.64	2.65	2.65	1.15%	70,512
Apr 2, 2026	2.64	2.65	2.62	2.62	2.62	-0.38%	67,621
Apr 1, 2026	2.66	2.66	2.62	2.63	2.63	-0.38%	3,451
Mar 31, 2026	2.64	2.64	2.63	2.64	2.64	0.38%	65,082
Mar 30, 2026	2.66	2.66	2.61	2.63	2.63	-	13,087
Mar 27, 2026	2.62	2.63	2.62	2.63	2.63	-	51,401
Mar 26, 2026	2.64	2.64	2.63	2.63	2.63	-0.38%	2,254
Mar 25, 2026	2.63	2.66	2.62	2.64	2.64	0.38%	59,150
Mar 24, 2026	2.64	2.65	2.62	2.63	2.63	-1.13%	38,383
Mar 23, 2026	2.68	2.68	2.65	2.66	2.64	0.38%	73,145
Mar 20, 2026	2.67	2.69	2.65	2.65	2.63	-1.49%	60,627
Mar 19, 2026	2.67	2.69	2.67	2.69	2.67	-	7,591
Mar 18, 2026	2.66	2.69	2.66	2.69	2.67	0.75%	10,773
Mar 17, 2026	2.68	2.70	2.67	2.67	2.65	-1.11%	22,922
Mar 16, 2026	2.69	2.70	2.68	2.70	2.68	0.75%	13,082
Mar 13, 2026	2.67	2.69	2.67	2.68	2.66	0.75%	22,677
Mar 12, 2026	2.67	2.69	2.66	2.66	2.64	-0.75%	46,746
Mar 11, 2026	2.69	2.69	2.68	2.68	2.66	-	26,012
Mar 10, 2026	2.69	2.72	2.68	2.68	2.66	-0.37%	17,957
Mar 9, 2026	2.71	2.71	2.68	2.69	2.67	-1.10%	13,829
Mar 6, 2026	2.72	2.72	2.71	2.72	2.70	0.37%	14,627
Mar 5, 2026	2.72	2.72	2.71	2.71	2.69	-0.73%	48,183
Mar 4, 2026	2.75	2.75	2.72	2.73	2.71	-0.36%	63,591
Mar 3, 2026	2.75	2.75	2.73	2.74	2.72	-0.36%	76,271
Mar 2, 2026	2.76	2.76	2.73	2.75	2.73	-0.36%	75,190
Feb 27, 2026	2.76	2.76	2.76	2.76	2.74	-	35,858
Feb 26, 2026	2.76	2.78	2.75	2.76	2.74	-	25,759
Feb 25, 2026	2.76	2.76	2.76	2.76	2.74	-0.36%	17,403
Feb 24, 2026	2.76	2.77	2.75	2.77	2.75	0.36%	31,783
Feb 23, 2026	2.75	2.77	2.75	2.76	2.74	-	8,310
Feb 20, 2026	2.77	2.78	2.73	2.76	2.74	-0.36%	58,800
Feb 19, 2026	2.77	2.77	2.77	2.77	2.73	-	3,535
Feb 18, 2026	2.78	2.78	2.76	2.77	2.73	-	2,302
Feb 17, 2026	2.77	2.77	2.76	2.77	2.73	-	21,022
Feb 13, 2026	2.78	2.78	2.77	2.77	2.73	0.73%	55,857
Feb 12, 2026	2.76	2.76	2.75	2.75	2.71	-	11,320
Feb 11, 2026	2.75	2.75	2.74	2.75	2.71	0.36%	10,631
Feb 10, 2026	2.73	2.75	2.73	2.74	2.70	-0.36%	26,875
Feb 9, 2026	2.75	2.75	2.73	2.75	2.71	0.36%	40,117
Feb 6, 2026	2.75	2.79	2.74	2.74	2.70	-0.72%	66,407
Feb 5, 2026	2.75	2.77	2.74	2.76	2.72	0.73%	19,269
Feb 4, 2026	2.76	2.78	2.74	2.74	2.70	-1.08%	27,499
Feb 3, 2026	2.76	2.80	2.76	2.77	2.73	0.18%	9,512
Feb 2, 2026	2.76	2.77	2.75	2.77	2.73	-0.18%	16,644
Jan 30, 2026	2.79	2.79	2.74	2.77	2.73	-0.72%	49,513
Jan 29, 2026	2.77	2.80	2.77	2.79	2.75	0.36%	4,280
Jan 28, 2026	2.77	2.78	2.77	2.78	2.74	0.36%	8,848