Abrdn Asia-Pacific Income Fund Inc (FAX)
NYSEAMERICAN: FAX · Real-Time Price · USD
15.54
-0.10 (-0.64%)
Oct 28, 2025, 4:00 PM EDT - Market closed
FAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 15.65 | 15.70 | 15.49 | 15.54 | 15.54 | -0.64% | 334,909 |
| Oct 27, 2025 | 15.55 | 15.65 | 15.55 | 15.64 | 15.64 | 0.71% | 270,789 |
| Oct 24, 2025 | 15.52 | 15.60 | 15.49 | 15.53 | 15.53 | -0.89% | 248,743 |
| Oct 23, 2025 | 15.61 | 15.70 | 15.51 | 15.67 | 15.51 | 0.51% | 169,500 |
| Oct 22, 2025 | 15.61 | 15.69 | 15.59 | 15.59 | 15.43 | - | 149,581 |
| Oct 21, 2025 | 15.37 | 15.59 | 15.37 | 15.59 | 15.43 | 1.70% | 223,091 |
| Oct 20, 2025 | 15.24 | 15.44 | 15.15 | 15.33 | 15.17 | 0.52% | 415,410 |
| Oct 17, 2025 | 15.15 | 15.30 | 15.10 | 15.25 | 15.09 | 0.46% | 272,567 |
| Oct 16, 2025 | 15.56 | 15.57 | 15.00 | 15.18 | 15.02 | -2.38% | 613,794 |
| Oct 15, 2025 | 15.60 | 15.61 | 15.50 | 15.55 | 15.39 | -0.06% | 256,033 |
| Oct 14, 2025 | 15.59 | 15.63 | 15.50 | 15.56 | 15.40 | -0.19% | 153,693 |
| Oct 13, 2025 | 15.76 | 15.79 | 15.58 | 15.59 | 15.43 | -0.38% | 156,135 |
| Oct 10, 2025 | 15.79 | 15.86 | 15.65 | 15.65 | 15.49 | -0.70% | 120,887 |
| Oct 9, 2025 | 15.80 | 15.84 | 15.74 | 15.76 | 15.59 | -0.25% | 120,055 |
| Oct 8, 2025 | 15.76 | 15.86 | 15.76 | 15.80 | 15.63 | - | 229,247 |
| Oct 7, 2025 | 15.82 | 15.91 | 15.65 | 15.80 | 15.63 | - | 151,708 |
| Oct 6, 2025 | 15.94 | 15.97 | 15.70 | 15.80 | 15.63 | -0.88% | 327,423 |
| Oct 3, 2025 | 16.15 | 16.17 | 15.91 | 15.94 | 15.77 | -1.24% | 315,327 |
| Oct 2, 2025 | 16.25 | 16.27 | 16.08 | 16.14 | 15.97 | -0.25% | 174,858 |
| Oct 1, 2025 | 16.25 | 16.34 | 16.17 | 16.18 | 16.01 | -0.68% | 204,608 |
| Sep 30, 2025 | 16.37 | 16.40 | 16.15 | 16.29 | 16.12 | -0.67% | 508,673 |
| Sep 29, 2025 | 16.38 | 16.55 | 16.32 | 16.40 | 16.23 | 0.68% | 186,720 |
| Sep 26, 2025 | 16.52 | 16.63 | 16.25 | 16.29 | 16.12 | -1.09% | 111,287 |
| Sep 25, 2025 | 16.46 | 16.68 | 16.33 | 16.47 | 16.30 | 0.12% | 211,113 |
| Sep 24, 2025 | 16.59 | 16.60 | 16.39 | 16.45 | 16.28 | -0.84% | 119,497 |
| Sep 23, 2025 | 16.65 | 16.74 | 16.51 | 16.59 | 16.42 | -1.19% | 172,414 |
| Sep 22, 2025 | 16.79 | 16.85 | 16.65 | 16.79 | 16.45 | 0.30% | 160,445 |
| Sep 19, 2025 | 16.65 | 16.79 | 16.65 | 16.74 | 16.40 | 0.66% | 108,892 |
| Sep 18, 2025 | 16.74 | 16.74 | 16.56 | 16.63 | 16.29 | -0.48% | 158,906 |
| Sep 17, 2025 | 16.80 | 16.90 | 16.70 | 16.71 | 16.37 | -0.54% | 256,619 |
| Sep 16, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 16.46 | 1.20% | 231,476 |
| Sep 15, 2025 | 16.50 | 16.62 | 16.49 | 16.60 | 16.26 | 0.61% | 136,759 |
| Sep 12, 2025 | 16.61 | 16.65 | 16.43 | 16.50 | 16.17 | -0.66% | 176,622 |
| Sep 11, 2025 | 16.58 | 16.84 | 16.50 | 16.61 | 16.27 | 0.42% | 298,213 |
| Sep 10, 2025 | 16.59 | 16.61 | 16.52 | 16.54 | 16.21 | -0.18% | 134,604 |
| Sep 9, 2025 | 16.49 | 16.64 | 16.49 | 16.57 | 16.23 | 0.85% | 137,995 |
| Sep 8, 2025 | 16.48 | 16.50 | 16.42 | 16.43 | 16.10 | - | 82,365 |
| Sep 5, 2025 | 16.40 | 16.45 | 16.35 | 16.43 | 16.10 | 0.49% | 69,215 |
| Sep 4, 2025 | 16.32 | 16.39 | 16.27 | 16.35 | 16.02 | 0.18% | 120,296 |
| Sep 3, 2025 | 16.31 | 16.37 | 16.27 | 16.32 | 15.99 | 0.18% | 92,327 |
| Sep 2, 2025 | 16.36 | 16.39 | 16.20 | 16.29 | 15.96 | -0.43% | 136,973 |
| Aug 29, 2025 | 16.43 | 16.45 | 16.29 | 16.36 | 16.03 | -0.30% | 168,650 |
| Aug 28, 2025 | 16.27 | 16.41 | 16.19 | 16.41 | 16.08 | 0.98% | 193,363 |
| Aug 27, 2025 | 16.30 | 16.34 | 16.18 | 16.25 | 15.92 | -0.06% | 119,734 |
| Aug 26, 2025 | 16.22 | 16.40 | 16.18 | 16.26 | 15.93 | 0.22% | 307,567 |
| Aug 25, 2025 | 16.20 | 16.26 | 16.16 | 16.23 | 15.90 | 0.09% | 149,407 |
| Aug 22, 2025 | 16.22 | 16.29 | 16.16 | 16.21 | 15.88 | -0.55% | 119,726 |
| Aug 21, 2025 | 16.51 | 16.52 | 16.25 | 16.30 | 15.81 | -1.15% | 181,594 |
| Aug 20, 2025 | 16.55 | 16.62 | 16.48 | 16.49 | 15.99 | -0.24% | 137,935 |
| Aug 19, 2025 | 16.49 | 16.60 | 16.48 | 16.53 | 16.03 | 0.30% | 186,144 |