TSX:FAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	2.69	2.69	2.66	2.66	2.66	-1.12%	12,125
Jul 15, 2026	2.70	2.72	2.66	2.69	2.69	0.37%	33,031
Jul 14, 2026	2.69	2.70	2.68	2.68	2.68	-0.37%	5,700
Jul 13, 2026	2.70	2.72	2.69	2.69	2.69	-0.37%	53,039
Jul 10, 2026	2.70	2.72	2.70	2.70	2.70	-	4,474
Jul 9, 2026	2.71	2.71	2.70	2.70	2.70	-	4,251
Jul 8, 2026	2.71	2.71	2.70	2.70	2.70	0.37%	3,677
Jul 7, 2026	2.73	2.73	2.69	2.69	2.69	-	31,276
Jul 6, 2026	2.70	2.71	2.69	2.69	2.69	-0.74%	17,329
Jul 3, 2026	2.70	2.72	2.70	2.71	2.71	-0.37%	52,333
Jul 2, 2026	2.72	2.72	2.70	2.72	2.72	0.37%	6,451
Jun 30, 2026	2.72	2.74	2.70	2.71	2.71	-0.73%	179,368
Jun 29, 2026	2.72	2.74	2.71	2.73	2.73	0.37%	131,899
Jun 26, 2026	2.74	2.75	2.72	2.72	2.72	-0.37%	127,900
Jun 25, 2026	2.75	2.75	2.73	2.73	2.73	-	70,703
Jun 24, 2026	2.70	2.73	2.70	2.73	2.73	0.74%	80,259
Jun 23, 2026	2.70	2.73	2.70	2.71	2.71	0.65%	43,485
Jun 22, 2026	2.79	2.79	2.70	2.71	2.69	-	240,019
Jun 19, 2026	2.70	2.73	2.70	2.71	2.69	-	41,956
Jun 18, 2026	2.71	2.76	2.71	2.71	2.69	0.37%	104,219
Jun 17, 2026	2.69	2.71	2.69	2.70	2.68	0.37%	87,720
Jun 16, 2026	2.66	2.70	2.66	2.69	2.67	1.13%	91,392
Jun 15, 2026	2.67	2.67	2.66	2.66	2.64	-	4,758
Jun 12, 2026	2.67	2.68	2.65	2.66	2.64	-	28,508
Jun 11, 2026	2.68	2.68	2.66	2.66	2.64	0.38%	29,097
Jun 10, 2026	2.63	2.66	2.63	2.65	2.63	0.38%	10,209
Jun 9, 2026	2.65	2.65	2.64	2.64	2.62	-0.19%	600
Jun 8, 2026	2.65	2.65	2.64	2.65	2.63	-0.19%	105,492
Jun 5, 2026	2.67	2.67	2.65	2.65	2.63	-0.75%	34,327
Jun 4, 2026	2.66	2.67	2.66	2.67	2.65	0.75%	901
Jun 3, 2026	2.65	2.68	2.64	2.65	2.63	0.38%	7,988
Jun 2, 2026	2.65	2.66	2.64	2.64	2.62	-	6,889
Jun 1, 2026	2.61	2.67	2.61	2.64	2.62	0.76%	43,771
May 29, 2026	2.63	2.65	2.62	2.62	2.60	-	65,429
May 28, 2026	2.66	2.66	2.62	2.62	2.60	-1.13%	65,569
May 27, 2026	2.65	2.66	2.65	2.65	2.63	-	22,129
May 26, 2026	2.64	2.65	2.63	2.65	2.63	-0.38%	27,326
May 25, 2026	2.65	2.66	2.65	2.66	2.64	1.14%	103,861
May 22, 2026	2.63	2.64	2.63	2.63	2.61	-	27,433
May 21, 2026	2.64	2.64	2.63	2.63	2.61	-0.09%	7,462
May 20, 2026	2.64	2.66	2.63	2.65	2.62	0.38%	63,805
May 19, 2026	2.65	2.65	2.64	2.64	2.61	-0.38%	20,523
May 15, 2026	2.67	2.68	2.65	2.65	2.62	-	12,622
May 14, 2026	2.65	2.67	2.65	2.65	2.62	-	14,557
May 13, 2026	2.66	2.66	2.65	2.65	2.62	-0.38%	30,164
May 12, 2026	2.67	2.67	2.65	2.66	2.63	-	29,190
May 11, 2026	2.65	2.68	2.65	2.66	2.63	0.38%	34,441
May 8, 2026	2.64	2.67	2.64	2.65	2.62	0.38%	6,112
May 7, 2026	2.64	2.66	2.64	2.64	2.61	-0.38%	27,688
May 6, 2026	2.66	2.66	2.65	2.65	2.62	0.38%	651