FAPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	44.09	44.09	44.09	44.09	44.09	0.01%	300
Dec 4, 2025	44.04	44.08	44.01	44.08	44.08	0.09%	19,344
Dec 3, 2025	44.01	44.08	43.98	44.05	44.04	0.07%	5,106
Dec 2, 2025	43.99	44.02	43.97	44.01	44.01	0.11%	11,760
Dec 1, 2025	43.96	44.02	43.96	43.96	43.96	-0.01%	4,497
Nov 28, 2025	44.03	44.03	43.95	43.97	43.97	0.02%	48,673
Nov 26, 2025	43.87	43.96	43.87	43.96	43.96	0.22%	266,888
Nov 25, 2025	43.69	43.86	43.69	43.86	43.86	0.30%	9,944
Nov 24, 2025	43.61	43.73	43.57	43.73	43.73	0.52%	25,192
Nov 21, 2025	43.41	43.60	43.32	43.50	43.50	0.35%	39,600
Nov 20, 2025	43.79	43.79	43.35	43.35	43.35	-0.42%	4,660
Nov 19, 2025	43.46	43.63	43.46	43.54	43.54	0.08%	15,005
Nov 18, 2025	43.45	43.55	43.41	43.50	43.50	-0.20%	16,083
Nov 17, 2025	43.66	43.70	43.53	43.59	43.59	-0.24%	17,052
Nov 14, 2025	43.53	43.75	43.53	43.70	43.70	0.09%	12,502
Nov 13, 2025	43.69	43.79	43.63	43.66	43.66	-0.44%	11,467
Nov 12, 2025	43.88	43.90	43.81	43.85	43.85	0.01%	12,744
Nov 11, 2025	43.75	43.86	43.75	43.85	43.85	0.02%	5,242
Nov 10, 2025	43.76	43.87	43.75	43.84	43.84	0.40%	6,248
Nov 7, 2025	43.61	43.69	43.51	43.67	43.67	0.01%	10,394
Nov 6, 2025	43.71	43.71	43.63	43.66	43.66	-0.09%	10,330
Nov 5, 2025	43.76	43.79	43.69	43.70	43.70	0.07%	7,505
Nov 4, 2025	43.62	43.73	43.61	43.67	43.67	-0.11%	10,669
Nov 3, 2025	43.70	43.80	43.70	43.72	43.72	-0.03%	12,582
Oct 31, 2025	43.77	43.80	43.68	43.74	43.73	0.05%	18,150
Oct 30, 2025	43.76	43.80	43.70	43.71	43.71	-0.11%	17,395
Oct 29, 2025	43.83	43.87	43.76	43.76	43.76	-0.15%	20,679
Oct 28, 2025	43.83	43.85	43.80	43.83	43.83	-0.02%	5,926
Oct 27, 2025	43.80	43.86	43.79	43.84	43.84	0.15%	9,143
Oct 24, 2025	43.77	43.80	43.75	43.77	43.77	0.27%	11,610
Oct 23, 2025	43.65	43.70	43.64	43.65	43.65	0.21%	6,331
Oct 22, 2025	43.63	43.63	43.51	43.56	43.56	-0.14%	12,420
Oct 21, 2025	43.61	43.71	43.61	43.62	43.62	-	19,043
Oct 20, 2025	43.56	43.65	43.56	43.62	43.62	0.30%	13,571
Oct 17, 2025	43.39	43.49	43.31	43.49	43.49	0.33%	11,433
Oct 16, 2025	43.47	43.50	43.31	43.34	43.34	-0.36%	5,778
Oct 15, 2025	43.58	43.58	43.39	43.50	43.50	0.21%	10,419
Oct 14, 2025	43.31	43.49	43.27	43.41	43.41	-0.15%	8,147
Oct 13, 2025	43.39	43.50	43.39	43.48	43.48	0.45%	8,096
Oct 10, 2025	43.58	43.61	43.27	43.28	43.28	-0.69%	54,350
Oct 9, 2025	43.57	43.58	43.53	43.58	43.58	0.01%	17,123
Oct 8, 2025	43.53	43.58	43.52	43.58	43.58	0.15%	30,584
Oct 7, 2025	43.58	43.58	43.51	43.51	43.51	-0.14%	24,333
Oct 6, 2025	43.55	43.60	43.55	43.57	43.57	0.05%	20,076
Oct 3, 2025	43.52	43.58	43.52	43.55	43.55	-	20,721
Oct 2, 2025	43.52	43.55	43.50	43.55	43.55	0.04%	28,819
Oct 1, 2025	43.49	43.55	43.47	43.53	43.53	0.06%	28,512
Sep 30, 2025	43.43	43.50	43.43	43.50	43.50	0.15%	14,144
Sep 29, 2025	43.48	43.48	43.44	43.44	43.44	-0.05%	17,564
Sep 26, 2025	43.38	43.47	43.38	43.46	43.46	0.16%	14,963