Abrdn Asia-Pacific Income Fund Inc (FAX)
NYSEAMERICAN: FAX · Real-Time Price · USD
16.71
-0.09 (-0.54%)
Sep 17, 2025, 4:00 PM EDT - Market closed
FAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 16.80 | 16.90 | 16.70 | 16.71 | 16.71 | -0.54% | 256,619 |
| Sep 16, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 1.20% | 231,476 |
| Sep 15, 2025 | 16.50 | 16.62 | 16.49 | 16.60 | 16.60 | 0.61% | 136,759 |
| Sep 12, 2025 | 16.61 | 16.65 | 16.43 | 16.50 | 16.50 | -0.66% | 176,622 |
| Sep 11, 2025 | 16.58 | 16.84 | 16.50 | 16.61 | 16.61 | 0.42% | 298,213 |
| Sep 10, 2025 | 16.59 | 16.61 | 16.52 | 16.54 | 16.54 | -0.18% | 134,604 |
| Sep 9, 2025 | 16.49 | 16.64 | 16.49 | 16.57 | 16.57 | 0.85% | 137,995 |
| Sep 8, 2025 | 16.48 | 16.50 | 16.42 | 16.43 | 16.43 | - | 82,365 |
| Sep 5, 2025 | 16.40 | 16.45 | 16.35 | 16.43 | 16.43 | 0.49% | 69,215 |
| Sep 4, 2025 | 16.32 | 16.39 | 16.27 | 16.35 | 16.35 | 0.18% | 120,296 |
| Sep 3, 2025 | 16.31 | 16.37 | 16.27 | 16.32 | 16.32 | 0.18% | 92,327 |
| Sep 2, 2025 | 16.36 | 16.39 | 16.20 | 16.29 | 16.29 | -0.43% | 136,973 |
| Aug 29, 2025 | 16.43 | 16.45 | 16.29 | 16.36 | 16.36 | -0.30% | 168,650 |
| Aug 28, 2025 | 16.27 | 16.41 | 16.19 | 16.41 | 16.41 | 0.98% | 193,363 |
| Aug 27, 2025 | 16.30 | 16.34 | 16.18 | 16.25 | 16.25 | -0.06% | 119,734 |
| Aug 26, 2025 | 16.22 | 16.40 | 16.18 | 16.26 | 16.26 | 0.22% | 307,567 |
| Aug 25, 2025 | 16.20 | 16.26 | 16.16 | 16.23 | 16.23 | 0.09% | 149,407 |
| Aug 22, 2025 | 16.22 | 16.29 | 16.16 | 16.21 | 16.21 | -0.55% | 119,726 |
| Aug 21, 2025 | 16.51 | 16.52 | 16.25 | 16.30 | 16.14 | -1.15% | 181,594 |
| Aug 20, 2025 | 16.55 | 16.62 | 16.48 | 16.49 | 16.32 | -0.24% | 137,935 |
| Aug 19, 2025 | 16.49 | 16.60 | 16.48 | 16.53 | 16.36 | 0.30% | 186,144 |
| Aug 18, 2025 | 16.39 | 16.64 | 16.36 | 16.48 | 16.31 | 0.86% | 265,702 |
| Aug 15, 2025 | 16.40 | 16.60 | 16.34 | 16.34 | 16.18 | -0.37% | 175,812 |
| Aug 14, 2025 | 16.51 | 16.54 | 16.34 | 16.40 | 16.24 | -0.91% | 129,395 |
| Aug 13, 2025 | 16.34 | 16.55 | 16.34 | 16.55 | 16.38 | 1.22% | 181,018 |
| Aug 12, 2025 | 16.23 | 16.45 | 16.23 | 16.35 | 16.19 | 0.43% | 154,192 |
| Aug 11, 2025 | 16.35 | 16.35 | 16.25 | 16.28 | 16.12 | -0.12% | 96,858 |
| Aug 8, 2025 | 16.29 | 16.35 | 16.27 | 16.30 | 16.14 | 0.12% | 90,624 |
| Aug 7, 2025 | 16.28 | 16.33 | 16.22 | 16.28 | 16.12 | 0.37% | 125,158 |
| Aug 6, 2025 | 16.10 | 16.22 | 16.10 | 16.22 | 16.06 | 0.31% | 109,630 |
| Aug 5, 2025 | 16.05 | 16.18 | 16.00 | 16.17 | 16.01 | 0.75% | 136,243 |
| Aug 4, 2025 | 16.06 | 16.13 | 16.05 | 16.05 | 15.89 | -0.37% | 75,277 |
| Aug 1, 2025 | 16.10 | 16.23 | 16.02 | 16.11 | 15.95 | - | 110,736 |
| Jul 31, 2025 | 16.21 | 16.22 | 16.05 | 16.11 | 15.95 | -0.31% | 109,247 |
| Jul 30, 2025 | 16.15 | 16.18 | 16.06 | 16.16 | 16.00 | 0.12% | 167,219 |
| Jul 29, 2025 | 16.15 | 16.18 | 16.09 | 16.14 | 15.98 | 0.19% | 123,877 |
| Jul 28, 2025 | 16.04 | 16.12 | 16.01 | 16.11 | 15.95 | 0.75% | 236,390 |
| Jul 25, 2025 | 15.86 | 16.01 | 15.86 | 15.99 | 15.83 | 0.88% | 82,698 |
| Jul 24, 2025 | 15.85 | 15.92 | 15.84 | 15.85 | 15.69 | -1.18% | 114,935 |
| Jul 23, 2025 | 16.07 | 16.10 | 16.01 | 16.04 | 15.72 | -0.19% | 91,964 |
| Jul 22, 2025 | 16.03 | 16.07 | 15.99 | 16.07 | 15.74 | 0.56% | 95,394 |
| Jul 21, 2025 | 15.98 | 16.10 | 15.92 | 15.98 | 15.66 | -0.12% | 115,427 |
| Jul 18, 2025 | 15.99 | 16.00 | 15.91 | 16.00 | 15.68 | 0.31% | 159,406 |
| Jul 17, 2025 | 15.88 | 15.96 | 15.88 | 15.95 | 15.63 | 0.31% | 112,768 |
| Jul 16, 2025 | 15.95 | 16.04 | 15.86 | 15.90 | 15.58 | -0.31% | 142,317 |
| Jul 15, 2025 | 16.07 | 16.10 | 15.83 | 15.95 | 15.63 | -0.06% | 217,347 |
| Jul 14, 2025 | 16.17 | 16.17 | 15.85 | 15.96 | 15.64 | -0.93% | 158,033 |
| Jul 11, 2025 | 16.09 | 16.25 | 16.05 | 16.11 | 15.78 | 0.12% | 97,017 |
| Jul 10, 2025 | 16.10 | 16.25 | 16.04 | 16.09 | 15.76 | 0.25% | 145,693 |
| Jul 9, 2025 | 16.12 | 16.45 | 16.01 | 16.05 | 15.73 | 0.06% | 223,635 |