Abrdn Asia-Pacific Income Fund Inc (FAX)
NYSEAMERICAN: FAX · Real-Time Price · USD
15.23
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
FAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.20 | 15.26 | 15.17 | 15.23 | 15.23 | - | 239,614 |
| Dec 4, 2025 | 15.30 | 15.30 | 15.18 | 15.23 | 15.23 | -0.33% | 185,044 |
| Dec 3, 2025 | 15.26 | 15.31 | 15.21 | 15.28 | 15.28 | 0.26% | 204,909 |
| Dec 2, 2025 | 15.38 | 15.42 | 15.15 | 15.24 | 15.24 | -0.52% | 232,935 |
| Dec 1, 2025 | 15.38 | 15.42 | 15.30 | 15.32 | 15.32 | -0.65% | 132,021 |
| Nov 28, 2025 | 15.46 | 15.50 | 15.40 | 15.42 | 15.42 | 0.13% | 119,311 |
| Nov 26, 2025 | 15.29 | 15.42 | 15.05 | 15.40 | 15.40 | 1.18% | 161,465 |
| Nov 25, 2025 | 15.09 | 15.26 | 15.08 | 15.22 | 15.22 | 1.13% | 182,258 |
| Nov 24, 2025 | 14.95 | 15.16 | 14.83 | 15.05 | 15.05 | -0.33% | 486,424 |
| Nov 21, 2025 | 15.04 | 15.13 | 15.02 | 15.10 | 15.10 | -0.53% | 110,361 |
| Nov 20, 2025 | 15.33 | 15.38 | 15.13 | 15.18 | 15.02 | -0.98% | 150,748 |
| Nov 19, 2025 | 15.37 | 15.41 | 15.27 | 15.33 | 15.16 | 0.39% | 126,318 |
| Nov 18, 2025 | 15.50 | 15.55 | 15.27 | 15.27 | 15.10 | -1.36% | 169,531 |
| Nov 17, 2025 | 15.41 | 15.53 | 15.38 | 15.48 | 15.31 | 0.26% | 252,158 |
| Nov 14, 2025 | 15.29 | 15.44 | 15.18 | 15.44 | 15.27 | 0.78% | 160,845 |
| Nov 13, 2025 | 15.41 | 15.46 | 15.26 | 15.32 | 15.15 | -0.52% | 143,712 |
| Nov 12, 2025 | 15.36 | 15.45 | 15.28 | 15.40 | 15.23 | 0.06% | 171,549 |
| Nov 11, 2025 | 15.31 | 15.39 | 15.30 | 15.39 | 15.22 | 0.65% | 98,175 |
| Nov 10, 2025 | 15.15 | 15.29 | 15.15 | 15.29 | 15.12 | 0.72% | 147,066 |
| Nov 7, 2025 | 15.25 | 15.26 | 15.06 | 15.18 | 15.02 | -0.26% | 217,627 |
| Nov 6, 2025 | 15.22 | 15.24 | 15.11 | 15.22 | 15.05 | -0.13% | 235,436 |
| Nov 5, 2025 | 15.40 | 15.42 | 15.20 | 15.24 | 15.07 | -0.97% | 247,638 |
| Nov 4, 2025 | 15.53 | 15.53 | 15.34 | 15.39 | 15.22 | -0.65% | 214,794 |
| Nov 3, 2025 | 15.50 | 15.64 | 15.49 | 15.49 | 15.32 | - | 186,326 |
| Oct 31, 2025 | 15.57 | 15.58 | 15.43 | 15.49 | 15.32 | - | 199,117 |
| Oct 30, 2025 | 15.39 | 15.51 | 15.35 | 15.49 | 15.32 | 0.85% | 170,000 |
| Oct 29, 2025 | 15.58 | 15.61 | 15.34 | 15.36 | 15.19 | -1.16% | 369,197 |
| Oct 28, 2025 | 15.65 | 15.70 | 15.49 | 15.54 | 15.37 | -0.64% | 334,909 |
| Oct 27, 2025 | 15.55 | 15.65 | 15.55 | 15.64 | 15.47 | 0.71% | 270,789 |
| Oct 24, 2025 | 15.52 | 15.60 | 15.49 | 15.53 | 15.36 | -0.89% | 248,743 |
| Oct 23, 2025 | 15.61 | 15.70 | 15.51 | 15.67 | 15.34 | 0.51% | 169,500 |
| Oct 22, 2025 | 15.61 | 15.69 | 15.59 | 15.59 | 15.26 | - | 149,581 |
| Oct 21, 2025 | 15.37 | 15.59 | 15.37 | 15.59 | 15.26 | 1.70% | 223,091 |
| Oct 20, 2025 | 15.24 | 15.44 | 15.15 | 15.33 | 15.00 | 0.52% | 415,410 |
| Oct 17, 2025 | 15.15 | 15.30 | 15.10 | 15.25 | 14.93 | 0.46% | 272,567 |
| Oct 16, 2025 | 15.56 | 15.57 | 15.00 | 15.18 | 14.86 | -2.38% | 613,794 |
| Oct 15, 2025 | 15.60 | 15.61 | 15.50 | 15.55 | 15.22 | -0.06% | 256,033 |
| Oct 14, 2025 | 15.59 | 15.63 | 15.50 | 15.56 | 15.23 | -0.19% | 153,693 |
| Oct 13, 2025 | 15.76 | 15.79 | 15.58 | 15.59 | 15.26 | -0.38% | 156,135 |
| Oct 10, 2025 | 15.79 | 15.86 | 15.65 | 15.65 | 15.32 | -0.70% | 120,887 |
| Oct 9, 2025 | 15.80 | 15.84 | 15.74 | 15.76 | 15.42 | -0.25% | 120,055 |
| Oct 8, 2025 | 15.76 | 15.86 | 15.76 | 15.80 | 15.46 | - | 229,247 |
| Oct 7, 2025 | 15.82 | 15.91 | 15.65 | 15.80 | 15.46 | - | 151,708 |
| Oct 6, 2025 | 15.94 | 15.97 | 15.70 | 15.80 | 15.46 | -0.88% | 327,423 |
| Oct 3, 2025 | 16.15 | 16.17 | 15.91 | 15.94 | 15.60 | -1.24% | 315,327 |
| Oct 2, 2025 | 16.25 | 16.27 | 16.08 | 16.14 | 15.80 | -0.25% | 174,858 |
| Oct 1, 2025 | 16.25 | 16.34 | 16.17 | 16.18 | 15.84 | -0.68% | 204,608 |
| Sep 30, 2025 | 16.37 | 16.40 | 16.15 | 16.29 | 15.94 | -0.67% | 508,673 |
| Sep 29, 2025 | 16.38 | 16.55 | 16.32 | 16.40 | 16.05 | 0.68% | 186,720 |
| Sep 26, 2025 | 16.52 | 16.63 | 16.25 | 16.29 | 15.94 | -1.09% | 111,287 |